CIG Shanghai Co., Ltd. (SHA:603083)
China · Delayed Price · Currency is CNY 104.81
-11.64 (-10.00%)
Nov 6, 2026, 3:00 PM CST
CIG Shanghai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 104.81 | 108.12 | 104.81 | 104.81 | 104.81 | -10.00% | 23,771,234 |
| Nov 5, 2026 | 114.99 | 122.79 | 112.21 | 116.45 | 116.45 | -4.22% | 29,224,009 |
| Nov 4, 2026 | 115.23 | 123.16 | 106.50 | 121.58 | 121.58 | 6.09% | 33,767,606 |
| Nov 3, 2026 | 121.02 | 125.84 | 114.01 | 114.60 | 114.60 | -9.53% | 27,643,054 |
| Nov 2, 2026 | 130.00 | 132.28 | 122.34 | 126.67 | 126.67 | 1.17% | 26,558,661 |
| Oct 30, 2026 | 120.96 | 133.43 | 119.01 | 125.20 | 125.20 | -4.16% | 24,272,341 |
| Oct 29, 2026 | 142.02 | 144.80 | 130.64 | 130.64 | 130.64 | -10.00% | 19,309,543 |
| Oct 28, 2026 | 141.12 | 146.20 | 138.37 | 145.15 | 145.15 | 4.91% | 19,902,698 |
| Oct 27, 2026 | 151.51 | 152.44 | 138.00 | 138.36 | 138.36 | -5.16% | 17,577,750 |
| Oct 26, 2026 | 154.06 | 156.00 | 145.00 | 145.89 | 145.89 | -7.89% | 18,906,818 |
| Oct 23, 2026 | 151.55 | 159.88 | 144.05 | 158.38 | 158.38 | 1.36% | 25,387,329 |
| Oct 22, 2026 | 172.93 | 174.18 | 156.25 | 156.25 | 156.25 | -10.00% | 23,171,288 |
| Oct 21, 2026 | 167.02 | 179.25 | 167.02 | 173.61 | 173.61 | 6.52% | 22,285,601 |
| Oct 20, 2026 | 163.42 | 166.61 | 158.48 | 162.98 | 162.98 | -0.51% | 13,858,401 |
| Oct 19, 2026 | 165.97 | 167.79 | 156.74 | 163.81 | 163.81 | -2.79% | 18,460,830 |
| Oct 16, 2026 | 174.00 | 174.00 | 166.58 | 168.51 | 168.51 | 0.78% | 19,062,542 |
| Oct 15, 2026 | 172.62 | 177.95 | 165.00 | 167.20 | 167.20 | -7.98% | 19,122,885 |
| Oct 14, 2026 | 186.50 | 189.72 | 181.02 | 181.70 | 181.70 | -2.37% | 15,925,741 |
| Oct 13, 2026 | 168.98 | 188.54 | 167.22 | 186.11 | 186.11 | 5.82% | 22,027,059 |
| Oct 12, 2026 | 188.00 | 191.35 | 175.63 | 175.87 | 175.87 | -8.88% | 20,211,823 |
| Oct 9, 2026 | 190.98 | 198.74 | 184.54 | 193.00 | 193.00 | -0.05% | 23,360,940 |
| Oct 8, 2026 | 200.97 | 209.62 | 191.06 | 193.10 | 193.10 | -6.01% | 21,279,854 |
| Sep 30, 2026 | 205.00 | 209.80 | 201.19 | 205.45 | 205.45 | 2.16% | 20,964,042 |
| Sep 29, 2026 | 197.15 | 204.89 | 194.20 | 201.10 | 201.10 | 1.89% | 15,003,796 |
| Sep 28, 2026 | 205.00 | 215.52 | 194.00 | 197.37 | 197.37 | -5.85% | 18,715,767 |
| Sep 24, 2026 | 215.65 | 217.77 | 208.50 | 209.63 | 209.63 | -3.91% | 14,561,201 |
| Sep 23, 2026 | 221.00 | 222.00 | 214.56 | 218.17 | 218.17 | -0.38% | 15,277,112 |
| Sep 22, 2026 | 226.00 | 231.00 | 218.01 | 219.00 | 219.00 | -1.93% | 20,852,335 |
| Sep 21, 2026 | 230.00 | 232.00 | 221.50 | 223.32 | 223.32 | -2.04% | 19,103,938 |
| Sep 18, 2026 | 223.41 | 235.00 | 220.66 | 227.98 | 227.98 | 4.09% | 26,897,772 |
| Sep 17, 2026 | 225.00 | 228.96 | 218.19 | 219.03 | 219.03 | -2.06% | 22,934,441 |
| Sep 16, 2026 | 219.86 | 229.09 | 215.44 | 223.63 | 223.63 | 3.34% | 26,060,950 |
| Sep 15, 2026 | 217.69 | 222.50 | 213.13 | 216.40 | 216.40 | -1.13% | 16,526,738 |
| Sep 14, 2026 | 213.00 | 224.38 | 207.18 | 218.88 | 218.88 | -2.49% | 20,175,377 |
| Sep 11, 2026 | 230.03 | 236.89 | 216.80 | 224.46 | 224.46 | -4.25% | 33,858,504 |
| Sep 10, 2026 | 215.00 | 237.87 | 215.00 | 234.43 | 234.43 | 7.05% | 32,436,091 |
| Sep 9, 2026 | 228.00 | 228.08 | 217.28 | 218.99 | 218.99 | -1.49% | 27,954,924 |
| Sep 8, 2026 | 215.00 | 227.83 | 213.50 | 222.30 | 222.30 | 7.33% | 48,881,114 |
| Sep 7, 2026 | 206.00 | 207.21 | 202.34 | 207.21 | 207.12 | 10.00% | 17,157,124 |
| Sep 4, 2026 | 190.50 | 195.88 | 185.18 | 188.37 | 188.29 | 1.11% | 25,944,421 |
| Sep 3, 2026 | 185.00 | 192.37 | 184.38 | 186.31 | 186.23 | 3.51% | 25,229,675 |
| Sep 2, 2026 | 180.51 | 187.50 | 179.28 | 180.00 | 179.92 | -2.45% | 14,579,435 |
| Sep 1, 2026 | 189.00 | 189.00 | 177.00 | 184.52 | 184.44 | -1.64% | 22,033,992 |
| Aug 31, 2026 | 185.73 | 192.90 | 185.00 | 187.60 | 187.52 | -2.45% | 16,846,618 |
| Aug 28, 2026 | 197.88 | 204.50 | 191.80 | 192.31 | 192.23 | -2.98% | 23,439,402 |
| Aug 27, 2026 | 193.00 | 201.00 | 183.83 | 198.21 | 198.12 | 3.86% | 37,240,204 |
| Aug 26, 2026 | 176.50 | 190.85 | 175.50 | 190.85 | 190.77 | 10.00% | 26,981,464 |
| Aug 25, 2026 | 169.50 | 178.11 | 168.07 | 173.50 | 173.42 | -0.85% | 17,366,025 |
| Aug 24, 2026 | 183.56 | 184.78 | 170.74 | 174.99 | 174.91 | -3.30% | 19,765,399 |
| Aug 21, 2026 | 179.14 | 190.85 | 177.48 | 180.97 | 180.89 | 1.05% | 26,301,001 |