Nanjing CIGU Technology Corp.,LTD. (SHA:688448)
China · Delayed Price · Currency is CNY 38.93
+0.43 (1.12%)
At close: Oct 15, 2025
SHA:688448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 38.60 | 38.93 | 37.89 | 38.93 | 38.93 | 1.12% | 1,929,284 |
| Oct 14, 2025 | 38.90 | 39.81 | 38.11 | 38.50 | 38.50 | -0.85% | 2,232,769 |
| Oct 13, 2025 | 38.01 | 39.61 | 37.51 | 38.83 | 38.83 | -2.51% | 2,731,128 |
| Oct 10, 2025 | 39.98 | 40.35 | 39.56 | 39.83 | 39.83 | -0.38% | 1,781,088 |
| Oct 9, 2025 | 42.09 | 42.10 | 39.62 | 39.98 | 39.98 | -4.58% | 3,482,246 |
| Sep 30, 2025 | 42.53 | 43.16 | 41.89 | 41.90 | 41.90 | -1.48% | 1,801,165 |
| Sep 29, 2025 | 42.50 | 43.12 | 41.75 | 42.53 | 42.53 | 0.07% | 2,390,681 |
| Sep 26, 2025 | 43.66 | 44.56 | 42.50 | 42.50 | 42.50 | -3.89% | 3,358,569 |
| Sep 25, 2025 | 45.51 | 46.38 | 43.49 | 44.22 | 44.22 | -2.98% | 4,347,527 |
| Sep 24, 2025 | 44.90 | 47.10 | 44.80 | 45.58 | 45.58 | -0.96% | 2,837,578 |
| Sep 23, 2025 | 48.30 | 49.28 | 44.10 | 46.02 | 46.02 | -4.72% | 4,901,819 |
| Sep 22, 2025 | 45.92 | 48.88 | 45.73 | 48.30 | 48.30 | 5.11% | 3,377,381 |
| Sep 19, 2025 | 46.40 | 50.06 | 45.88 | 45.95 | 45.95 | -1.84% | 5,024,067 |
| Sep 18, 2025 | 44.80 | 48.91 | 44.41 | 46.81 | 46.81 | 3.45% | 4,732,355 |
| Sep 17, 2025 | 46.40 | 47.60 | 45.01 | 45.25 | 45.25 | -2.29% | 3,783,640 |
| Sep 16, 2025 | 45.66 | 46.89 | 45.17 | 46.31 | 46.31 | 1.94% | 2,146,616 |
| Sep 15, 2025 | 46.50 | 46.70 | 45.24 | 45.43 | 45.43 | -1.71% | 1,979,337 |
| Sep 12, 2025 | 48.50 | 48.59 | 46.00 | 46.22 | 46.22 | -2.98% | 2,913,680 |
| Sep 11, 2025 | 44.39 | 48.58 | 44.34 | 47.64 | 47.64 | 5.68% | 4,289,703 |
| Sep 10, 2025 | 43.90 | 45.87 | 43.82 | 45.08 | 45.08 | 3.54% | 3,099,857 |
| Sep 9, 2025 | 46.64 | 46.92 | 43.20 | 43.54 | 43.54 | -6.47% | 3,349,536 |
| Sep 8, 2025 | 46.06 | 47.05 | 44.08 | 46.55 | 46.55 | 1.09% | 3,585,167 |
| Sep 5, 2025 | 44.92 | 46.09 | 44.29 | 46.05 | 46.05 | 2.52% | 3,406,932 |
| Sep 4, 2025 | 47.68 | 47.79 | 44.01 | 44.92 | 44.92 | -5.77% | 3,729,343 |
| Sep 3, 2025 | 48.47 | 49.09 | 46.60 | 47.67 | 47.67 | -0.54% | 2,957,335 |
| Sep 2, 2025 | 51.58 | 51.96 | 47.60 | 47.93 | 47.93 | -7.02% | 4,735,322 |
| Sep 1, 2025 | 51.72 | 52.85 | 50.20 | 51.55 | 51.55 | -1.25% | 4,731,837 |
| Aug 29, 2025 | 61.00 | 61.00 | 51.05 | 52.20 | 52.20 | -15.81% | 8,854,984 |
| Aug 28, 2025 | 59.36 | 62.45 | 56.18 | 62.00 | 62.00 | 6.20% | 6,721,521 |
| Aug 27, 2025 | 60.40 | 63.84 | 57.20 | 58.38 | 58.38 | -2.70% | 6,841,936 |
| Aug 26, 2025 | 62.12 | 63.86 | 59.25 | 60.00 | 60.00 | -5.33% | 4,914,983 |
| Aug 25, 2025 | 60.31 | 65.90 | 54.99 | 63.38 | 63.38 | 8.32% | 8,402,346 |
| Aug 22, 2025 | 57.91 | 59.71 | 57.00 | 58.51 | 58.51 | 1.23% | 3,027,954 |
| Aug 21, 2025 | 61.00 | 63.00 | 56.52 | 57.80 | 57.80 | -6.05% | 4,874,039 |
| Aug 20, 2025 | 63.00 | 64.96 | 58.30 | 61.52 | 61.52 | -5.57% | 4,880,656 |
| Aug 19, 2025 | 61.22 | 69.16 | 61.22 | 65.15 | 65.15 | 0.25% | 6,384,347 |
| Aug 18, 2025 | 57.00 | 67.25 | 56.50 | 64.99 | 64.99 | 15.97% | 11,241,514 |
| Aug 15, 2025 | 48.41 | 56.04 | 46.51 | 56.04 | 56.04 | 20.00% | 8,153,871 |
| Aug 14, 2025 | 49.50 | 52.50 | 46.70 | 46.70 | 46.70 | -1.89% | 7,018,122 |
| Aug 13, 2025 | 43.01 | 48.27 | 43.01 | 47.60 | 47.60 | 9.00% | 9,313,841 |
| Aug 12, 2025 | 41.10 | 43.79 | 39.20 | 43.67 | 43.67 | 6.25% | 8,880,784 |
| Aug 11, 2025 | 42.90 | 44.50 | 41.00 | 41.10 | 41.10 | -5.52% | 6,855,727 |
| Aug 8, 2025 | 43.20 | 45.50 | 42.13 | 43.50 | 43.50 | -2.18% | 4,637,748 |
| Aug 7, 2025 | 45.01 | 45.50 | 41.50 | 44.47 | 44.47 | 3.11% | 6,916,515 |
| Aug 6, 2025 | 40.40 | 45.90 | 39.72 | 43.13 | 43.13 | 6.84% | 7,569,608 |
| Aug 5, 2025 | 40.50 | 41.70 | 39.00 | 40.37 | 40.37 | -3.42% | 6,183,510 |
| Aug 4, 2025 | 38.25 | 41.80 | 37.39 | 41.80 | 41.80 | 4.50% | 9,678,804 |
| Aug 1, 2025 | 37.37 | 44.40 | 37.00 | 40.00 | 40.00 | 8.11% | 13,572,042 |
| Jul 31, 2025 | 35.22 | 37.57 | 34.50 | 37.00 | 37.00 | 4.28% | 9,509,237 |
| Jul 30, 2025 | 32.72 | 35.79 | 31.85 | 35.48 | 35.48 | 8.30% | 6,701,601 |