CIG Shanghai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	207.51	219.24	207.00	209.37	209.37	-4.15%	21,966,512
Jul 2, 2026	218.43	226.99	218.43	218.43	218.43	-10.00%	23,781,154
Jul 1, 2026	253.00	257.50	240.01	242.70	242.70	-4.77%	20,560,273
Jun 30, 2026	255.00	256.36	238.80	254.87	254.87	2.86%	23,425,863
Jun 29, 2026	247.40	258.48	235.94	247.78	247.78	0.76%	25,090,516
Jun 26, 2026	258.00	259.88	242.50	245.92	245.92	-5.56%	23,931,683
Jun 25, 2026	260.00	263.30	253.03	260.40	260.40	-0.69%	32,378,771
Jun 24, 2026	237.00	262.21	236.83	262.21	262.21	10.00%	30,726,430
Jun 23, 2026	240.00	249.58	227.37	238.37	238.37	1.01%	36,499,500
Jun 22, 2026	225.30	235.99	216.02	235.99	235.99	10.00%	35,873,060
Jun 18, 2026	200.00	217.54	199.79	214.54	214.54	5.53%	27,640,580
Jun 17, 2026	198.00	203.89	196.29	203.29	203.29	2.64%	25,567,320
Jun 16, 2026	208.00	208.00	196.55	198.07	198.07	-1.60%	28,119,910
Jun 15, 2026	188.18	201.29	184.00	201.29	201.29	10.00%	27,136,679
Jun 12, 2026	177.00	188.19	176.80	182.99	182.99	6.96%	38,267,540
Jun 11, 2026	175.53	178.50	166.25	171.08	171.08	-2.79%	22,031,800
Jun 10, 2026	176.50	179.64	171.13	175.99	175.99	-2.75%	15,792,556
Jun 9, 2026	179.50	182.82	175.60	180.97	180.97	3.55%	22,707,025
Jun 8, 2026	179.00	187.88	173.10	174.76	174.76	-8.99%	28,956,969
Jun 5, 2026	206.85	214.30	190.00	192.02	192.02	-5.95%	34,001,680
Jun 4, 2026	194.00	211.10	194.00	204.17	204.17	0.77%	32,113,620
Jun 3, 2026	192.91	208.84	190.20	202.60	202.60	6.72%	46,807,277
Jun 2, 2026	187.33	194.99	183.00	189.85	189.85	1.52%	32,255,400
Jun 1, 2026	199.21	203.00	186.93	187.00	187.00	-9.97%	37,789,023
May 29, 2026	201.96	219.00	199.20	207.70	207.70	2.30%	38,350,530
May 28, 2026	188.50	206.00	186.65	203.04	203.04	7.71%	32,146,008
May 27, 2026	203.60	206.60	185.00	188.50	188.50	-8.02%	35,539,760
May 26, 2026	213.00	219.49	202.00	204.94	204.94	-1.94%	31,443,990
May 25, 2026	192.00	209.00	183.30	209.00	209.00	10.00%	33,397,140
May 22, 2026	181.35	191.99	179.56	190.00	190.00	6.03%	24,283,643
May 21, 2026	194.39	195.87	178.10	179.19	179.19	-7.58%	29,548,200
May 20, 2026	196.90	198.99	190.27	193.88	193.88	-4.22%	33,853,710
May 19, 2026	184.02	202.42	173.83	202.42	202.42	10.00%	35,557,690
May 18, 2026	188.56	190.80	182.00	184.30	184.02	-2.03%	23,538,050
May 15, 2026	193.20	199.52	186.00	188.12	187.83	-1.95%	30,089,640
May 14, 2026	205.00	208.00	184.50	191.87	191.58	0.12%	33,606,750
May 13, 2026	186.66	193.22	186.36	191.64	191.35	1.17%	25,142,420
May 12, 2026	203.03	209.66	185.52	189.42	189.13	-4.24%	38,619,920
May 11, 2026	188.98	203.66	187.50	197.80	197.50	4.19%	33,649,540
May 8, 2026	179.00	194.50	179.00	189.84	189.55	3.13%	29,054,090
May 7, 2026	182.08	184.95	171.00	184.07	183.79	2.71%	31,419,320
May 6, 2026	185.80	185.90	176.35	179.22	178.95	2.43%	33,073,880
Apr 30, 2026	179.00	187.50	174.78	174.97	174.70	2.50%	38,589,980
Apr 29, 2026	154.50	170.71	154.50	170.71	170.45	10.00%	29,776,170
Apr 28, 2026	160.00	162.87	154.00	155.19	154.95	1.04%	40,992,660
Apr 27, 2026	155.64	160.36	152.72	153.59	153.36	-0.03%	25,068,460
Apr 24, 2026	160.00	164.26	152.01	153.64	153.41	-6.51%	39,688,040
Apr 23, 2026	170.00	172.90	161.12	164.33	164.08	-4.56%	48,059,150
Apr 22, 2026	158.20	176.86	156.00	172.18	171.92	6.83%	59,404,400
Apr 21, 2026	150.83	162.57	149.47	161.17	160.93	5.82%	46,678,020