CIG Shanghai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	100.30	102.76	98.84	100.88	100.88	-1.58%	15,885,020
Feb 5, 2026	104.44	106.10	102.00	102.50	102.50	-4.32%	18,769,636
Feb 4, 2026	110.54	110.96	103.00	107.13	107.13	-4.81%	24,577,820
Feb 3, 2026	109.50	112.82	107.76	112.54	112.54	5.17%	24,386,780
Feb 2, 2026	114.31	115.77	106.66	107.01	107.01	-5.88%	22,345,060
Jan 30, 2026	108.69	114.99	108.60	113.69	113.69	3.06%	21,839,840
Jan 29, 2026	112.38	114.79	109.90	110.31	110.31	-1.68%	19,587,404
Jan 28, 2026	112.43	114.15	111.56	112.20	112.20	-0.18%	15,883,930
Jan 27, 2026	110.05	114.00	107.69	112.40	112.40	1.31%	20,430,690
Jan 26, 2026	109.30	111.60	109.20	110.95	110.95	1.44%	17,081,560
Jan 23, 2026	112.01	112.79	108.15	109.38	109.38	-3.07%	22,217,590
Jan 22, 2026	112.80	114.29	111.28	112.84	112.84	-0.08%	16,573,540
Jan 21, 2026	107.00	114.49	106.82	112.93	112.93	5.25%	24,132,950
Jan 20, 2026	114.97	115.98	105.51	107.30	107.30	-8.15%	33,573,120
Jan 19, 2026	116.82	119.88	116.82	116.82	116.82	-10.00%	29,315,380
Jan 16, 2026	128.43	131.20	127.04	129.80	129.80	3.15%	31,093,646
Jan 15, 2026	117.20	126.00	117.17	125.84	125.84	5.53%	29,229,147
Jan 14, 2026	118.49	121.57	115.99	119.25	119.25	1.58%	26,416,330
Jan 13, 2026	121.00	123.46	117.00	117.40	117.40	-3.71%	24,656,300
Jan 12, 2026	122.50	123.67	119.83	121.92	121.92	-1.42%	24,079,290
Jan 9, 2026	120.20	124.51	118.60	123.68	123.68	-0.15%	21,191,040
Jan 8, 2026	124.77	126.66	123.00	123.86	123.86	-1.70%	18,169,237
Jan 7, 2026	126.00	127.65	124.49	126.00	126.00	1.32%	24,418,220
Jan 6, 2026	127.50	128.73	122.58	124.36	124.36	-4.36%	29,888,820
Jan 5, 2026	134.00	134.47	128.01	130.03	130.03	-3.24%	28,279,706
Dec 31, 2025	135.12	137.55	130.95	134.38	134.38	-2.70%	30,444,300
Dec 30, 2025	133.33	144.70	133.01	138.11	138.11	2.46%	33,459,660
Dec 29, 2025	127.61	138.80	127.03	134.80	134.80	6.33%	38,525,160
Dec 26, 2025	123.97	128.00	121.60	126.77	126.77	0.77%	23,265,690
Dec 25, 2025	127.50	131.50	123.46	125.80	125.80	-2.56%	30,115,730
Dec 24, 2025	120.52	132.30	120.52	129.11	129.11	7.35%	42,003,440
Dec 23, 2025	117.60	123.90	117.60	120.27	120.27	2.29%	29,046,010
Dec 22, 2025	113.00	118.49	112.60	117.58	117.58	5.90%	30,644,302
Dec 19, 2025	114.30	115.97	110.32	111.03	111.03	-1.32%	23,132,480
Dec 18, 2025	110.50	117.63	110.50	112.51	112.51	-0.43%	26,651,800
Dec 17, 2025	107.00	113.83	106.97	113.00	113.00	6.00%	29,161,330
Dec 16, 2025	109.83	112.63	105.33	106.60	106.60	-4.72%	22,575,100
Dec 15, 2025	115.01	116.81	111.52	111.88	111.88	-6.30%	29,613,220
Dec 12, 2025	113.80	124.75	113.68	119.40	119.40	4.06%	41,588,050
Dec 11, 2025	117.00	120.80	114.74	114.74	114.74	-2.68%	29,958,360
Dec 10, 2025	119.83	120.72	113.70	117.90	117.90	-1.88%	33,438,871
Dec 9, 2025	120.00	123.70	118.28	120.16	120.16	1.83%	40,300,840
Dec 8, 2025	112.00	119.33	110.90	118.00	118.00	7.01%	36,229,820
Dec 5, 2025	108.99	113.30	106.00	110.27	110.27	2.42%	30,925,170
Dec 4, 2025	106.10	109.25	103.50	107.66	107.66	-0.85%	21,298,840
Dec 3, 2025	106.25	112.79	106.25	108.58	108.58	1.59%	30,978,270
Dec 2, 2025	109.21	109.98	106.30	106.88	106.88	-1.70%	17,302,120
Dec 1, 2025	109.48	110.50	104.00	108.73	108.73	-0.81%	22,470,887
Nov 28, 2025	109.01	112.52	108.08	109.62	109.62	-0.47%	31,106,120
Nov 27, 2025	103.00	114.35	103.00	110.14	110.14	5.95%	58,945,930