CIG Shanghai Co., Ltd. (SHA:603083)
China · Delayed Price · Currency is CNY 107.00
-1.41 (-1.30%)
Nov 17, 2025, 3:00 PM CST
CIG Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 104.06 | 111.55 | 100.20 | 108.41 | 108.41 | 1.26% | 39,737,705 |
| Nov 13, 2025 | 102.00 | 109.79 | 101.50 | 107.06 | 107.06 | 4.26% | 31,805,951 |
| Nov 12, 2025 | 101.00 | 103.80 | 99.50 | 102.69 | 102.69 | -2.33% | 27,876,553 |
| Nov 11, 2025 | 112.78 | 112.87 | 103.50 | 105.14 | 105.14 | -4.86% | 42,754,852 |
| Nov 10, 2025 | 111.47 | 111.87 | 107.52 | 110.51 | 110.51 | 8.66% | 54,282,568 |
| Nov 7, 2025 | 102.00 | 104.26 | 101.13 | 101.70 | 101.70 | -2.49% | 18,611,426 |
| Nov 6, 2025 | 100.11 | 105.45 | 100.11 | 104.30 | 104.30 | 4.20% | 23,092,464 |
| Nov 5, 2025 | 98.00 | 100.83 | 97.91 | 100.10 | 100.10 | -2.05% | 16,971,310 |
| Nov 4, 2025 | 103.75 | 104.85 | 101.05 | 102.19 | 102.19 | -1.33% | 16,883,348 |
| Nov 3, 2025 | 102.45 | 105.25 | 101.50 | 103.57 | 103.57 | 0.51% | 22,720,960 |
| Oct 31, 2025 | 109.90 | 110.55 | 103.04 | 103.04 | 103.04 | -7.17% | 32,553,595 |
| Oct 30, 2025 | 114.00 | 116.88 | 110.30 | 111.00 | 111.00 | -5.11% | 32,813,740 |
| Oct 29, 2025 | 119.10 | 121.67 | 111.55 | 116.98 | 116.98 | -1.93% | 39,081,362 |
| Oct 28, 2025 | 118.90 | 128.65 | 117.70 | 119.28 | 119.28 | 0.24% | 45,493,248 |
| Oct 27, 2025 | 120.85 | 123.88 | 115.57 | 119.00 | 119.00 | 2.91% | 52,063,384 |
| Oct 24, 2025 | 110.65 | 116.52 | 107.33 | 115.63 | 115.63 | 6.48% | 33,673,962 |
| Oct 23, 2025 | 110.51 | 110.99 | 104.94 | 108.59 | 108.59 | -2.96% | 25,076,839 |
| Oct 22, 2025 | 109.50 | 114.39 | 108.54 | 111.90 | 111.90 | -0.52% | 31,145,286 |
| Oct 21, 2025 | 110.00 | 114.43 | 108.35 | 112.48 | 112.48 | 3.91% | 48,618,070 |
| Oct 20, 2025 | 102.00 | 108.25 | 101.92 | 108.25 | 108.25 | 10.00% | 20,885,788 |
| Oct 17, 2025 | 104.00 | 104.54 | 98.25 | 98.41 | 98.41 | -6.11% | 24,885,919 |
| Oct 16, 2025 | 102.65 | 107.60 | 102.65 | 104.81 | 104.81 | 0.94% | 24,463,875 |
| Oct 15, 2025 | 101.76 | 105.00 | 99.89 | 103.83 | 103.83 | 2.03% | 24,626,236 |
| Oct 14, 2025 | 112.13 | 113.98 | 101.35 | 101.76 | 101.76 | -5.60% | 31,219,027 |
| Oct 13, 2025 | 104.00 | 111.85 | 103.48 | 107.80 | 107.80 | -1.19% | 29,553,630 |
| Oct 10, 2025 | 115.59 | 117.74 | 109.03 | 109.10 | 109.10 | -5.15% | 36,304,300 |
| Oct 9, 2025 | 131.29 | 132.99 | 115.02 | 115.02 | 115.02 | -10.00% | 48,453,353 |
| Sep 30, 2025 | 132.59 | 138.58 | 126.66 | 127.80 | 127.80 | -3.37% | 35,509,597 |
| Sep 29, 2025 | 129.06 | 142.50 | 129.06 | 132.26 | 132.26 | -0.59% | 42,794,942 |
| Sep 26, 2025 | 128.00 | 135.66 | 126.60 | 133.05 | 133.05 | 6.55% | 50,708,332 |
| Sep 25, 2025 | 112.00 | 124.87 | 112.00 | 124.87 | 124.87 | 10.00% | 39,430,049 |
| Sep 24, 2025 | 110.27 | 114.58 | 107.24 | 113.52 | 113.52 | -1.24% | 28,832,648 |
| Sep 23, 2025 | 123.90 | 124.00 | 110.51 | 114.95 | 114.95 | -0.75% | 37,905,269 |
| Sep 22, 2025 | 114.82 | 119.36 | 110.11 | 115.82 | 115.82 | 3.39% | 29,020,336 |
| Sep 19, 2025 | 118.01 | 120.22 | 111.84 | 112.02 | 112.02 | -3.18% | 32,719,667 |
| Sep 18, 2025 | 117.30 | 122.58 | 113.93 | 115.70 | 115.70 | -2.67% | 40,193,536 |
| Sep 17, 2025 | 117.75 | 123.98 | 115.57 | 118.88 | 118.88 | -0.85% | 50,412,112 |
| Sep 16, 2025 | 113.00 | 119.90 | 111.80 | 119.90 | 119.85 | 10.00% | 50,029,456 |
| Sep 15, 2025 | 103.00 | 111.64 | 102.88 | 109.00 | 108.96 | 7.40% | 64,658,764 |
| Sep 12, 2025 | 93.92 | 101.49 | 92.94 | 101.49 | 101.45 | 10.00% | 36,315,863 |
| Sep 11, 2025 | 85.90 | 92.26 | 84.31 | 92.26 | 92.23 | 10.00% | 43,874,446 |
| Sep 10, 2025 | 85.88 | 87.29 | 82.68 | 83.87 | 83.84 | 4.97% | 41,361,994 |
| Sep 9, 2025 | 79.40 | 82.15 | 78.43 | 79.90 | 79.87 | -0.17% | 28,058,513 |
| Sep 8, 2025 | 80.73 | 82.20 | 78.70 | 80.04 | 80.01 | -0.94% | 32,575,254 |
| Sep 5, 2025 | 74.71 | 81.50 | 74.16 | 80.80 | 80.77 | 6.37% | 46,780,023 |
| Sep 4, 2025 | 85.11 | 86.00 | 75.96 | 75.96 | 75.93 | -10.00% | 42,626,954 |
| Sep 3, 2025 | 83.00 | 86.86 | 81.00 | 84.40 | 84.37 | -0.19% | 51,078,837 |
| Sep 2, 2025 | 91.92 | 94.92 | 84.56 | 84.56 | 84.53 | -9.99% | 44,373,701 |
| Sep 1, 2025 | 95.00 | 98.00 | 90.57 | 93.95 | 93.91 | 0.32% | 63,137,968 |
| Aug 29, 2025 | 94.89 | 98.80 | 89.30 | 93.65 | 93.61 | -1.50% | 61,459,996 |