CIG Shanghai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	118.00	122.80	114.46	115.33	115.33	-0.29%	35,071,870
Mar 19, 2026	108.05	118.00	107.88	115.67	115.67	2.79%	29,238,383
Mar 18, 2026	110.99	114.29	107.93	112.53	112.53	3.15%	19,116,095
Mar 17, 2026	119.98	119.98	109.00	109.09	109.09	-8.24%	25,857,420
Mar 16, 2026	116.20	119.30	114.30	118.88	118.88	0.99%	21,470,930
Mar 13, 2026	119.84	124.33	117.44	117.71	117.71	-3.99%	24,943,690
Mar 12, 2026	123.80	131.68	121.44	122.60	122.60	-2.90%	36,118,840
Mar 11, 2026	120.00	128.25	118.88	126.26	126.26	5.13%	46,457,050
Mar 10, 2026	113.71	121.99	113.51	120.10	120.10	7.94%	41,860,550
Mar 9, 2026	110.08	112.00	103.50	111.27	111.27	-3.06%	30,945,590
Mar 6, 2026	111.86	117.48	108.57	114.78	114.78	1.41%	34,176,520
Mar 5, 2026	111.64	117.82	109.33	113.18	113.18	3.65%	31,566,230
Mar 4, 2026	107.26	112.88	106.68	109.19	109.19	-1.10%	20,968,590
Mar 3, 2026	115.00	116.48	110.10	110.41	110.41	-2.93%	38,661,570
Mar 2, 2026	100.01	113.74	99.86	113.74	113.74	10.00%	47,584,200
Feb 27, 2026	105.50	105.50	103.05	103.40	103.40	-4.55%	21,017,690
Feb 26, 2026	106.53	108.98	104.70	108.33	108.33	2.22%	23,271,890
Feb 25, 2026	105.04	107.21	103.98	105.98	105.98	0.92%	14,634,140
Feb 24, 2026	104.01	106.88	103.45	105.01	105.01	3.31%	18,327,870
Feb 13, 2026	101.85	103.86	101.50	101.65	101.65	-1.88%	10,971,010
Feb 12, 2026	102.00	105.96	101.81	103.60	103.60	2.10%	17,692,800
Feb 11, 2026	104.01	106.50	101.00	101.47	101.47	-2.98%	14,016,874
Feb 10, 2026	105.62	108.75	104.50	104.59	104.59	-0.49%	14,527,370
Feb 9, 2026	105.00	106.58	102.10	105.11	105.11	4.19%	18,738,000
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