CIG Shanghai Co., Ltd. (SHA:603083)
China · Delayed Price · Currency is CNY 166.80
-2.23 (-1.32%)
Jul 24, 2026, 3:00 PM CST
CIG Shanghai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 165.51 | 174.89 | 163.01 | 166.80 | 166.80 | -1.32% | 14,892,855 |
| Jul 23, 2026 | 172.00 | 180.00 | 165.01 | 169.03 | 169.03 | 1.18% | 24,298,837 |
| Jul 22, 2026 | 168.47 | 180.52 | 165.57 | 167.06 | 167.06 | -2.33% | 28,967,929 |
| Jul 21, 2026 | 154.50 | 174.00 | 142.67 | 171.05 | 171.05 | 7.90% | 36,900,969 |
| Jul 20, 2026 | 176.00 | 176.76 | 158.52 | 158.52 | 158.52 | -10.00% | 22,638,875 |
| Jul 17, 2026 | 193.43 | 195.58 | 176.13 | 176.13 | 176.13 | -10.00% | 20,765,483 |
| Jul 16, 2026 | 201.98 | 213.00 | 193.91 | 195.70 | 195.70 | -5.96% | 21,010,050 |
| Jul 15, 2026 | 202.00 | 216.90 | 202.00 | 208.10 | 208.10 | 3.93% | 33,115,610 |
| Jul 14, 2026 | 188.98 | 201.00 | 182.01 | 200.23 | 200.23 | 8.05% | 26,511,831 |
| Jul 13, 2026 | 194.50 | 205.00 | 183.45 | 185.32 | 185.32 | -6.92% | 23,571,923 |
| Jul 10, 2026 | 218.88 | 222.20 | 198.99 | 199.09 | 199.09 | -1.44% | 34,498,260 |
| Jul 9, 2026 | 193.99 | 202.66 | 179.59 | 202.00 | 202.00 | 6.32% | 32,463,280 |
| Jul 8, 2026 | 197.34 | 200.97 | 188.33 | 189.99 | 189.99 | -3.66% | 18,252,832 |
| Jul 7, 2026 | 196.00 | 202.00 | 191.00 | 197.20 | 197.20 | 0.33% | 18,570,867 |
| Jul 6, 2026 | 214.20 | 214.98 | 193.00 | 196.56 | 196.56 | -6.12% | 21,053,203 |
| Jul 3, 2026 | 207.51 | 219.24 | 207.00 | 209.37 | 209.37 | -4.15% | 21,966,512 |
| Jul 2, 2026 | 218.43 | 226.99 | 218.43 | 218.43 | 218.43 | -10.00% | 23,781,154 |
| Jul 1, 2026 | 253.00 | 257.50 | 240.01 | 242.70 | 242.70 | -4.77% | 20,560,273 |
| Jun 30, 2026 | 255.00 | 256.36 | 238.80 | 254.87 | 254.87 | 2.86% | 23,425,863 |
| Jun 29, 2026 | 247.40 | 258.48 | 235.94 | 247.78 | 247.78 | 0.76% | 25,090,516 |
| Jun 26, 2026 | 258.00 | 259.88 | 242.50 | 245.92 | 245.92 | -5.56% | 23,931,683 |
| Jun 25, 2026 | 260.00 | 263.30 | 253.03 | 260.40 | 260.40 | -0.69% | 32,378,771 |
| Jun 24, 2026 | 237.00 | 262.21 | 236.83 | 262.21 | 262.21 | 10.00% | 30,726,430 |
| Jun 23, 2026 | 240.00 | 249.58 | 227.37 | 238.37 | 238.37 | 1.01% | 36,499,500 |
| Jun 22, 2026 | 225.30 | 235.99 | 216.02 | 235.99 | 235.99 | 10.00% | 35,873,060 |
| Jun 18, 2026 | 200.00 | 217.54 | 199.79 | 214.54 | 214.54 | 5.53% | 27,640,580 |
| Jun 17, 2026 | 198.00 | 203.89 | 196.29 | 203.29 | 203.29 | 2.64% | 25,567,320 |
| Jun 16, 2026 | 208.00 | 208.00 | 196.55 | 198.07 | 198.07 | -1.60% | 28,119,910 |
| Jun 15, 2026 | 188.18 | 201.29 | 184.00 | 201.29 | 201.29 | 10.00% | 27,136,679 |
| Jun 12, 2026 | 177.00 | 188.19 | 176.80 | 182.99 | 182.99 | 6.96% | 38,267,540 |
| Jun 11, 2026 | 175.53 | 178.50 | 166.25 | 171.08 | 171.08 | -2.79% | 22,031,800 |
| 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 |