CIG Shanghai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	95.50	107.57	94.22	103.95	103.95	6.30%	43,283,750
Nov 25, 2025	95.80	100.63	95.68	97.79	97.79	3.69%	25,086,630
Nov 24, 2025	99.00	99.50	92.01	94.31	94.31	-3.77%	26,432,010
Nov 21, 2025	102.00	103.89	98.00	98.00	98.00	-10.00%	34,174,995
Nov 20, 2025	117.60	118.33	107.70	108.89	108.89	-3.38%	32,540,540
Nov 19, 2025	112.76	116.47	111.00	112.70	112.70	-0.88%	33,341,680
Nov 18, 2025	105.22	117.70	104.88	113.70	113.70	6.26%	51,327,070
Nov 17, 2025	108.00	110.00	105.11	107.00	107.00	-1.30%	25,694,150
Nov 14, 2025	104.06	111.55	100.20	108.41	108.41	1.26%	39,737,700
Nov 13, 2025	102.00	109.79	101.50	107.06	107.06	4.26%	31,805,950
Nov 12, 2025	101.00	103.80	99.50	102.69	102.69	-2.33%	27,876,550
Nov 11, 2025	112.78	112.87	103.50	105.14	105.14	-4.86%	42,754,850
Nov 10, 2025	111.47	111.87	107.52	110.51	110.51	8.66%	54,282,560
Nov 7, 2025	102.00	104.26	101.13	101.70	101.70	-2.49%	18,611,420
Nov 6, 2025	100.11	105.45	100.11	104.30	104.30	4.20%	23,092,460