CIG Shanghai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	93.92	101.49	92.94	101.49	101.49	10.00%	36,315,863
Sep 11, 2025	85.90	92.26	84.31	92.26	92.26	10.00%	43,874,446
Sep 10, 2025	85.88	87.29	82.68	83.87	83.87	4.97%	41,361,994
Sep 9, 2025	79.40	82.15	78.43	79.90	79.90	-0.17%	28,058,513
Sep 8, 2025	80.73	82.20	78.70	80.04	80.04	-0.94%	32,575,254
Sep 5, 2025	74.71	81.50	74.16	80.80	80.80	6.37%	46,780,023
Sep 4, 2025	85.11	86.00	75.96	75.96	75.96	-10.00%	42,626,954
Sep 3, 2025	83.00	86.86	81.00	84.40	84.40	-0.19%	51,078,837
Sep 2, 2025	91.92	94.92	84.56	84.56	84.56	-9.99%	44,373,701
Sep 1, 2025	95.00	98.00	90.57	93.95	93.95	0.32%	63,137,968
Aug 29, 2025	94.89	98.80	89.30	93.65	93.65	-1.50%	61,459,996
Aug 28, 2025	94.99	95.08	81.99	95.08	95.08	7.81%	97,966,240
Aug 27, 2025	88.19	88.19	88.19	88.19	88.19	10.00%	3,930,369
Aug 26, 2025	80.17	80.17	80.17	80.17	80.17	10.00%	2,459,102
Aug 25, 2025	72.88	72.88	72.88	72.88	72.88	10.01%	5,465,538
Aug 22, 2025	63.00	67.99	62.00	66.25	66.25	5.71%	46,079,811
Aug 21, 2025	65.52	66.65	60.02	62.67	62.67	-5.97%	50,096,046
Aug 20, 2025	64.45	67.64	62.83	66.65	66.65	2.81%	64,286,788
Aug 19, 2025	60.68	64.83	60.02	64.83	64.83	9.99%	20,758,897
Aug 18, 2025	54.40	58.94	54.05	58.94	58.94	10.00%	49,576,356
Aug 15, 2025	53.52	54.38	52.80	53.58	53.58	0.22%	27,220,668
Aug 14, 2025	55.58	56.30	53.33	53.46	53.46	-6.08%	35,091,764
Aug 13, 2025	51.94	56.96	51.40	56.92	56.92	9.93%	55,126,151
Aug 12, 2025	51.55	51.90	50.88	51.78	51.78	0.33%	22,150,157
Aug 11, 2025	49.42	52.23	49.23	51.61	51.61	4.60%	32,197,920
Aug 8, 2025	49.32	50.23	48.98	49.34	49.34	-0.88%	15,133,352
Aug 7, 2025	50.50	51.32	48.30	49.78	49.78	-1.15%	28,665,399
Aug 6, 2025	50.10	50.70	49.69	50.36	50.36	-0.40%	21,032,260
Aug 5, 2025	51.43	51.96	49.42	50.56	50.56	0.28%	30,260,281
Aug 4, 2025	50.01	51.00	49.56	50.42	50.42	-0.88%	26,773,011
Aug 1, 2025	52.65	54.42	50.50	50.87	50.87	-6.28%	54,925,045
Jul 31, 2025	50.63	54.29	50.60	54.28	54.28	9.99%	74,150,115
Jul 30, 2025	50.00	50.15	48.48	49.35	49.35	-2.82%	25,026,520
Jul 29, 2025	48.79	50.80	48.61	50.78	50.78	3.17%	32,267,872
Jul 28, 2025	47.80	49.50	47.80	49.22	49.22	3.21%	27,341,786
Jul 25, 2025	48.01	48.28	47.15	47.69	47.69	-0.65%	18,348,957
Jul 24, 2025	49.50	50.07	47.84	48.00	48.00	-1.60%	25,761,584
Jul 23, 2025	48.50	48.81	47.20	48.78	48.78	-0.45%	26,596,180
Jul 22, 2025	49.88	52.50	48.88	49.00	49.00	-1.45%	36,545,820
Jul 21, 2025	50.40	51.50	49.00	49.72	49.72	-2.70%	28,708,512
Jul 18, 2025	52.58	52.88	50.95	51.10	51.10	-2.81%	40,537,772
Jul 17, 2025	46.90	52.58	46.47	52.58	52.58	10.00%	38,387,605
Jul 16, 2025	49.47	49.90	47.64	47.80	47.80	-3.36%	40,582,310
Jul 15, 2025	50.50	52.31	48.66	49.46	49.46	1.52%	63,651,951
Jul 14, 2025	47.98	50.28	47.80	48.72	48.72	2.44%	30,406,300
Jul 11, 2025	46.84	48.50	46.60	47.56	47.56	0.17%	26,567,170
Jul 10, 2025	47.66	48.33	46.55	47.48	47.48	-0.15%	20,387,130
Jul 9, 2025	47.66	48.58	46.90	47.55	47.55	-0.23%	27,361,416
Jul 8, 2025	44.30	48.32	43.73	47.66	47.66	6.15%	46,105,778
Jul 7, 2025	43.09	46.08	41.60	44.90	44.90	2.14%	42,946,578