CIG Shanghai Co., Ltd. (SHA:603083)
China · Delayed Price · Currency is CNY 188.37
+2.06 (1.11%)
Sep 4, 2026, 3:00 PM CST
CIG Shanghai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 190.50 | 195.88 | 185.18 | 188.37 | 188.37 | 1.11% | 25,944,421 |
| Sep 3, 2026 | 185.00 | 192.37 | 184.38 | 186.31 | 186.31 | 3.51% | 25,229,675 |
| Sep 2, 2026 | 180.51 | 187.50 | 179.28 | 180.00 | 180.00 | -2.45% | 14,579,435 |
| Sep 1, 2026 | 189.00 | 189.00 | 177.00 | 184.52 | 184.52 | -1.64% | 22,033,992 |
| Aug 31, 2026 | 185.73 | 192.90 | 185.00 | 187.60 | 187.60 | -2.45% | 16,846,610 |
| Aug 28, 2026 | 197.88 | 204.50 | 191.80 | 192.31 | 192.31 | -2.98% | 23,439,402 |
| Aug 27, 2026 | 193.00 | 201.00 | 183.83 | 198.21 | 198.21 | 3.86% | 36,867,604 |
| Aug 26, 2026 | 176.50 | 190.85 | 175.50 | 190.85 | 190.85 | 10.00% | 26,981,464 |
| Aug 25, 2026 | 169.50 | 178.11 | 168.07 | 173.50 | 173.50 | -0.85% | 17,366,020 |
| Aug 24, 2026 | 183.56 | 184.78 | 170.74 | 174.99 | 174.99 | -3.30% | 19,765,399 |
| Aug 21, 2026 | 179.14 | 190.85 | 177.48 | 180.97 | 180.97 | 1.05% | 26,301,000 |
| Aug 20, 2026 | 172.00 | 183.50 | 165.10 | 179.09 | 179.09 | 6.95% | 24,474,448 |
| Aug 19, 2026 | 177.99 | 177.99 | 167.45 | 167.45 | 167.45 | -10.00% | 25,019,842 |
| Aug 18, 2026 | 193.44 | 194.21 | 183.00 | 186.05 | 186.05 | -2.19% | 23,476,588 |
| Aug 17, 2026 | 190.00 | 194.69 | 184.00 | 190.21 | 190.21 | 2.32% | 38,477,277 |
| Aug 14, 2026 | 170.19 | 185.90 | 170.00 | 185.90 | 185.90 | 10.00% | 39,781,690 |
| Aug 13, 2026 | 163.00 | 175.67 | 159.30 | 169.00 | 169.00 | 5.82% | 38,559,560 |
| Aug 12, 2026 | 153.08 | 163.83 | 152.00 | 159.70 | 159.70 | 4.82% | 20,926,731 |
| Aug 11, 2026 | 147.77 | 156.21 | 145.58 | 152.35 | 152.35 | 2.99% | 18,778,240 |
| Aug 10, 2026 | 156.00 | 156.34 | 144.39 | 147.92 | 147.92 | -4.43% | 22,539,764 |
| Aug 7, 2026 | 155.06 | 161.45 | 152.30 | 154.78 | 154.78 | 1.30% | 27,603,966 |
| Aug 6, 2026 | 145.02 | 155.77 | 143.80 | 152.80 | 152.80 | 2.17% | 24,782,263 |
| Aug 5, 2026 | 133.88 | 152.31 | 133.85 | 149.56 | 149.56 | 0.59% | 34,641,903 |
| Aug 4, 2026 | 143.33 | 148.69 | 137.61 | 148.69 | 148.69 | 10.00% | 25,777,473 |
| Aug 3, 2026 | 127.49 | 136.98 | 125.70 | 135.17 | 135.17 | 3.78% | 27,267,100 |
| Jul 31, 2026 | 138.56 | 141.85 | 130.08 | 130.25 | 130.25 | 0.09% | 30,542,586 |
| Jul 30, 2026 | 140.70 | 144.40 | 130.13 | 130.13 | 130.13 | -10.00% | 24,634,901 |
| Jul 29, 2026 | 149.80 | 150.78 | 140.76 | 144.59 | 144.59 | -7.55% | 28,392,007 |
| Jul 28, 2026 | 165.96 | 167.96 | 156.40 | 156.40 | 156.40 | -10.00% | 14,616,660 |
| Jul 27, 2026 | 166.80 | 173.97 | 164.94 | 173.78 | 173.78 | 4.18% | 18,358,109 |
| 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 |