CIG Shanghai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	196.90	198.99	190.27	193.88	193.88	-4.22%	33,853,714
May 19, 2026	184.02	202.42	173.83	202.42	202.42	9.83%	35,557,690
May 18, 2026	188.56	190.80	182.00	184.30	184.30	-2.03%	23,538,050
May 15, 2026	193.20	199.52	186.00	188.12	188.12	-1.95%	30,089,640
May 14, 2026	205.00	208.00	184.50	191.87	191.87	0.12%	33,606,750
May 13, 2026	186.66	193.22	186.36	191.64	191.64	1.17%	25,142,420
May 12, 2026	203.03	209.66	185.52	189.42	189.42	-4.24%	38,619,920
May 11, 2026	188.98	203.66	187.50	197.80	197.80	4.19%	33,649,540
May 8, 2026	179.00	194.50	179.00	189.84	189.84	3.13%	29,054,090
May 7, 2026	182.08	184.95	171.00	184.07	184.07	2.71%	31,419,320
May 6, 2026	185.80	185.90	176.35	179.22	179.22	2.43%	33,073,880
Apr 30, 2026	179.00	187.50	174.78	174.97	174.97	2.50%	38,589,980
Apr 29, 2026	154.50	170.71	154.50	170.71	170.71	10.00%	29,776,170
Apr 28, 2026	160.00	162.87	154.00	155.19	155.19	1.04%	40,992,660
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%	59,404,400
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%	62,969,080
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%	36,111,680
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%	18,602,420
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%	29,238,380
Mar 18, 2026	110.99	114.29	107.93	112.53	112.53	3.15%	19,116,090
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