CIG Shanghai Co., Ltd. (SHA:603083)
China · Delayed Price · Currency is CNY 209.63
-8.54 (-3.91%)
Sep 24, 2026, 3:00 PM CST
CIG Shanghai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 172.00 | 183.50 | 165.10 | 179.09 | 179.01 | 6.95% | 24,474,448 |
| Aug 19, 2026 | 177.99 | 177.99 | 167.45 | 167.45 | 167.38 | -10.00% | 25,019,842 |
| Aug 18, 2026 | 193.44 | 194.21 | 183.00 | 186.05 | 185.97 | -2.19% | 23,476,588 |
| Aug 17, 2026 | 190.00 | 194.69 | 184.00 | 190.21 | 190.13 | 2.32% | 38,477,277 |
| Aug 14, 2026 | 170.19 | 185.90 | 170.00 | 185.90 | 185.82 | 10.00% | 39,781,693 |
| Aug 13, 2026 | 163.00 | 175.67 | 159.30 | 169.00 | 168.93 | 5.82% | 38,559,562 |
| Aug 12, 2026 | 153.08 | 163.83 | 152.00 | 159.70 | 159.63 | 4.82% | 20,926,731 |
| Aug 11, 2026 | 147.77 | 156.21 | 145.58 | 152.35 | 152.28 | 2.99% | 18,778,248 |
| Aug 10, 2026 | 156.00 | 156.34 | 144.39 | 147.92 | 147.86 | -4.43% | 22,539,764 |
| Aug 7, 2026 | 155.06 | 161.45 | 152.30 | 154.78 | 154.71 | 1.30% | 27,603,966 |
| Aug 6, 2026 | 145.02 | 155.77 | 143.80 | 152.80 | 152.73 | 2.17% | 24,782,263 |
| Aug 5, 2026 | 133.88 | 152.31 | 133.85 | 149.56 | 149.50 | 0.59% | 34,641,903 |
| Aug 4, 2026 | 143.33 | 148.69 | 137.61 | 148.69 | 148.63 | 10.00% | 25,777,473 |
| Aug 3, 2026 | 127.49 | 136.98 | 125.70 | 135.17 | 135.11 | 3.78% | 27,267,100 |
| Jul 31, 2026 | 138.56 | 141.85 | 130.08 | 130.25 | 130.19 | 0.09% | 30,542,586 |
| Jul 30, 2026 | 140.70 | 144.40 | 130.13 | 130.13 | 130.07 | -10.00% | 24,634,901 |
| Jul 29, 2026 | 149.80 | 150.78 | 140.76 | 144.59 | 144.53 | -7.55% | 28,392,007 |
| Jul 28, 2026 | 165.96 | 167.96 | 156.40 | 156.40 | 156.33 | -10.00% | 14,616,660 |
| Jul 27, 2026 | 166.80 | 173.97 | 164.94 | 173.78 | 173.70 | 4.18% | 18,358,109 |
| Jul 24, 2026 | 165.51 | 174.89 | 163.01 | 166.80 | 166.73 | -1.32% | 14,892,855 |
| Jul 23, 2026 | 172.00 | 180.00 | 165.01 | 169.03 | 168.96 | 1.18% | 24,298,837 |
| Jul 22, 2026 | 168.47 | 180.52 | 165.57 | 167.06 | 166.99 | -2.33% | 28,967,929 |
| Jul 21, 2026 | 154.50 | 174.00 | 142.67 | 171.05 | 170.98 | 7.90% | 36,900,969 |
| Jul 20, 2026 | 176.00 | 176.76 | 158.52 | 158.52 | 158.45 | -10.00% | 22,638,875 |
| Jul 17, 2026 | 193.43 | 195.58 | 176.13 | 176.13 | 176.05 | -10.00% | 20,765,483 |