CIG Shanghai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	77.80	83.60	77.50	82.60	-	6.31%	1,842,795
Jan 20, 2026	81.15	83.30	76.05	77.70	77.70	-5.30%	3,547,355
Jan 19, 2026	85.65	88.85	82.00	82.05	82.05	-12.20%	3,865,800
Jan 16, 2026	90.15	94.55	90.15	93.45	93.45	4.24%	3,394,452
Jan 15, 2026	83.55	90.40	82.00	89.65	89.65	7.75%	3,393,620
Jan 14, 2026	83.25	85.50	81.95	83.20	83.20	0.48%	2,348,133
Jan 13, 2026	85.90	86.35	82.10	82.80	82.80	-3.38%	1,534,056
Jan 12, 2026	87.90	87.90	84.20	85.70	85.70	-1.15%	1,712,300
Jan 9, 2026	86.45	87.35	83.75	86.70	86.70	0.17%	1,303,300
Jan 8, 2026	90.00	90.00	86.55	86.55	86.55	-2.75%	1,295,150
Jan 7, 2026	86.35	90.00	86.30	89.00	89.00	4.03%	2,661,150
Jan 6, 2026	90.10	91.70	85.55	85.55	85.55	-6.76%	2,549,400
Jan 5, 2026	96.15	98.50	91.40	91.75	91.75	-4.53%	1,829,072
Jan 2, 2026	93.50	98.75	93.00	96.10	96.10	2.78%	493,125
Dec 31, 2025	96.00	97.75	93.30	93.50	93.50	-2.76%	1,210,200
Dec 30, 2025	97.40	101.70	94.15	96.15	96.15	-1.59%	3,170,250
Dec 29, 2025	93.40	102.20	93.10	97.70	97.70	4.66%	4,060,772
Dec 24, 2025	89.95	97.20	89.00	93.35	93.35	5.54%	2,707,596
Dec 23, 2025	87.45	91.65	86.25	88.45	88.45	2.49%	2,243,900
Dec 22, 2025	82.80	88.00	82.35	86.30	86.30	6.35%	3,313,100
Dec 19, 2025	84.60	86.35	80.60	81.15	81.15	-1.87%	2,456,865
Dec 18, 2025	83.00	85.40	82.00	82.70	82.70	-2.01%	2,059,100
Dec 17, 2025	81.10	85.35	81.10	84.40	84.40	4.46%	2,772,454
Dec 16, 2025	84.05	84.60	79.60	80.80	80.80	-4.49%	1,688,300
Dec 15, 2025	86.15	88.00	83.90	84.60	84.60	-5.05%	1,529,736
Dec 12, 2025	82.75	91.40	82.75	89.10	89.10	7.74%	3,318,954
Dec 11, 2025	85.20	88.00	81.10	82.70	82.70	-3.89%	1,711,600
Dec 10, 2025	85.80	87.65	83.45	86.05	86.05	-0.46%	1,661,000
Dec 9, 2025	87.10	90.45	86.00	86.45	86.45	-0.06%	3,246,388
Dec 8, 2025	82.95	88.35	81.90	86.50	86.50	5.68%	3,014,398
Dec 5, 2025	81.05	82.75	79.65	81.85	81.85	2.76%	1,442,954
Dec 4, 2025	78.60	80.55	76.90	79.65	79.65	1.21%	920,600
Dec 3, 2025	81.50	83.80	78.65	78.70	78.70	-1.99%	1,994,401
Dec 2, 2025	83.00	84.20	80.20	80.30	80.30	-3.37%	1,187,750
Dec 1, 2025	81.50	84.90	81.25	83.10	83.10	0.12%	2,046,124
Nov 28, 2025	79.30	84.05	79.05	83.00	83.00	5.00%	2,772,997
Nov 27, 2025	77.60	85.30	77.20	79.05	79.05	1.80%	6,043,950
Nov 26, 2025	76.25	83.55	74.00	77.65	77.65	1.97%	4,227,950
Nov 25, 2025	78.00	79.00	75.15	76.15	76.15	1.33%	2,258,836
Nov 24, 2025	81.00	83.50	71.55	75.15	75.15	-4.45%	2,401,900
Nov 21, 2025	81.60	82.00	77.20	78.65	78.65	-8.33%	1,472,100
Nov 20, 2025	91.00	92.75	83.75	85.80	85.80	-0.81%	1,458,117
Nov 19, 2025	86.50	88.75	84.35	86.50	86.50	0.06%	932,336
Nov 18, 2025	79.90	86.75	77.85	86.45	86.45	7.52%	2,219,969
Nov 17, 2025	80.15	83.80	78.35	80.40	80.40	0.31%	748,450
Nov 14, 2025	80.80	83.60	79.35	80.15	80.15	-4.47%	957,300
Nov 13, 2025	79.00	83.90	77.50	83.90	83.90	7.77%	806,820
Nov 12, 2025	80.35	80.40	77.05	77.85	77.85	-3.11%	1,285,261
Nov 11, 2025	85.05	87.55	80.00	80.35	80.35	-4.35%	1,121,556
Nov 10, 2025	83.50	89.90	82.10	84.00	84.00	7.55%	2,659,273