CIG Shanghai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	179.00	187.50	174.78	174.97	174.97	2.50%	38,589,985
Apr 29, 2026	154.50	170.71	154.50	170.71	170.71	10.00%	29,776,175
Apr 28, 2026	160.00	162.87	154.00	155.19	155.19	1.04%	40,992,669
Apr 27, 2026	155.64	160.36	152.72	153.59	153.59	-0.03%	25,068,460
Apr 24, 2026	160.00	164.26	152.01	153.64	153.64	-6.51%	39,688,040
Apr 23, 2026	170.00	172.90	161.12	164.33	164.33	-4.56%	48,059,150
Apr 22, 2026	158.20	176.86	156.00	172.18	172.18	6.83%	59,404,402
Apr 21, 2026	150.83	162.57	149.47	161.17	161.17	5.82%	46,678,020
Apr 20, 2026	159.67	159.78	150.05	152.30	152.30	4.82%	62,969,086
Apr 17, 2026	139.00	145.29	139.00	145.29	145.29	10.00%	23,555,440
Apr 16, 2026	125.18	132.65	122.50	132.08	132.08	4.99%	44,528,210
Apr 15, 2026	125.51	132.68	124.02	125.80	125.80	4.29%	65,347,670
Apr 14, 2026	118.80	124.28	117.20	120.62	120.62	1.72%	36,111,685
Apr 13, 2026	111.99	119.98	111.55	118.58	118.58	2.01%	37,514,720
Apr 10, 2026	116.81	117.88	114.32	116.24	116.24	0.60%	28,746,350
Apr 9, 2026	112.93	117.04	112.93	115.55	115.55	3.59%	43,028,130
Apr 8, 2026	105.00	111.55	104.99	111.55	111.55	10.00%	37,941,410
Apr 7, 2026	103.09	104.00	100.15	101.41	101.41	-1.53%	19,170,470
Apr 3, 2026	103.59	105.35	102.19	102.99	102.99	0.74%	20,123,310
Apr 2, 2026	104.05	107.56	101.60	102.23	102.23	-2.86%	19,596,730
Apr 1, 2026	104.60	105.50	102.82	105.24	105.24	3.58%	19,626,180
Mar 31, 2026	105.00	105.53	101.00	101.60	101.60	-3.50%	18,602,428
Mar 30, 2026	102.50	106.92	102.14	105.29	105.29	0.73%	13,050,850
Mar 27, 2026	102.08	106.36	100.44	104.53	104.53	-0.85%	16,956,140
Mar 26, 2026	108.36	109.90	104.68	105.43	105.43	-4.10%	19,144,660
Mar 25, 2026	108.88	110.80	106.97	109.94	109.94	3.86%	26,512,610
Mar 24, 2026	106.60	106.96	102.70	105.85	105.85	1.94%	19,890,310
Mar 23, 2026	110.00	111.76	103.80	103.84	103.84	-9.96%	31,992,640
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