CIG Shanghai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	159.67	159.78	150.05	152.30	152.07	4.82%	62,969,080
Apr 17, 2026	139.00	145.29	139.00	145.29	145.07	10.00%	23,555,440
Apr 16, 2026	125.18	132.65	122.50	132.08	131.88	4.99%	44,528,210
Apr 15, 2026	125.51	132.68	124.02	125.80	125.61	4.29%	65,347,670
Apr 14, 2026	118.80	124.28	117.20	120.62	120.44	1.72%	36,111,680
Apr 13, 2026	111.99	119.98	111.55	118.58	118.40	2.01%	37,514,720
Apr 10, 2026	116.81	117.88	114.32	116.24	116.06	0.60%	28,746,350
Apr 9, 2026	112.93	117.04	112.93	115.55	115.37	3.59%	43,028,130
Apr 8, 2026	105.00	111.55	104.99	111.55	111.38	10.00%	37,941,410
Apr 7, 2026	103.09	104.00	100.15	101.41	101.26	-1.53%	19,170,470
Apr 3, 2026	103.59	105.35	102.19	102.99	102.83	0.74%	20,123,310
Apr 2, 2026	104.05	107.56	101.60	102.23	102.07	-2.86%	19,596,730
Apr 1, 2026	104.60	105.50	102.82	105.24	105.08	3.58%	19,626,180
Mar 31, 2026	105.00	105.53	101.00	101.60	101.45	-3.50%	18,602,420
Mar 30, 2026	102.50	106.92	102.14	105.29	105.13	0.73%	13,050,850
Mar 27, 2026	102.08	106.36	100.44	104.53	104.37	-0.85%	16,956,140