CIG Shanghai Co., Ltd. (SHA:603083)
China
· Delayed Price · Currency is CNY 110.27
+2.61 (2.42%)
Dec 5, 2025, 3:00 PM CST
CIG Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.99 | 113.30 | 106.00 | 110.27 | 110.27 | 2.42% | 30,925,170 |
| Dec 4, 2025 | 106.10 | 109.25 | 103.50 | 107.66 | 107.66 | -0.85% | 21,298,840 |
| Dec 3, 2025 | 106.25 | 112.79 | 106.25 | 108.58 | 108.58 | 1.59% | 30,978,270 |
| Dec 2, 2025 | 109.21 | 109.98 | 106.30 | 106.88 | 106.88 | -1.70% | 17,302,120 |
| Dec 1, 2025 | 109.48 | 110.50 | 104.00 | 108.73 | 108.73 | -0.81% | 22,470,887 |
| Nov 28, 2025 | 109.01 | 112.52 | 108.08 | 109.62 | 109.62 | -0.47% | 31,106,120 |
| Nov 27, 2025 | 103.00 | 114.35 | 103.00 | 110.14 | 110.14 | 5.95% | 58,945,930 |
| Nov 26, 2025 | 95.50 | 107.57 | 94.22 | 103.95 | 103.95 | 6.30% | 43,283,750 |
| Nov 25, 2025 | 95.80 | 100.63 | 95.68 | 97.79 | 97.79 | 3.69% | 25,086,630 |
| Nov 24, 2025 | 99.00 | 99.50 | 92.01 | 94.31 | 94.31 | -3.77% | 26,432,010 |
| Nov 21, 2025 | 102.00 | 103.89 | 98.00 | 98.00 | 98.00 | -10.00% | 34,174,995 |
| Nov 20, 2025 | 117.60 | 118.33 | 107.70 | 108.89 | 108.89 | -3.38% | 32,540,540 |
| Nov 19, 2025 | 112.76 | 116.47 | 111.00 | 112.70 | 112.70 | -0.88% | 33,341,680 |
| Nov 18, 2025 | 105.22 | 117.70 | 104.88 | 113.70 | 113.70 | 6.26% | 51,327,070 |
| Nov 17, 2025 | 108.00 | 110.00 | 105.11 | 107.00 | 107.00 | -1.30% | 25,694,150 |
| Nov 14, 2025 | 104.06 | 111.55 | 100.20 | 108.41 | 108.41 | 1.26% | 39,737,700 |
| Nov 13, 2025 | 102.00 | 109.79 | 101.50 | 107.06 | 107.06 | 4.26% | 31,805,950 |
| Nov 12, 2025 | 101.00 | 103.80 | 99.50 | 102.69 | 102.69 | -2.33% | 27,876,550 |
| Nov 11, 2025 | 112.78 | 112.87 | 103.50 | 105.14 | 105.14 | -4.86% | 42,754,850 |
| Nov 10, 2025 | 111.47 | 111.87 | 107.52 | 110.51 | 110.51 | 8.66% | 54,282,560 |
| Nov 7, 2025 | 102.00 | 104.26 | 101.13 | 101.70 | 101.70 | -2.49% | 18,611,420 |
| Nov 6, 2025 | 100.11 | 105.45 | 100.11 | 104.30 | 104.30 | 4.20% | 23,092,460 |
| Nov 5, 2025 | 98.00 | 100.83 | 97.91 | 100.10 | 100.10 | -2.05% | 16,971,310 |
| Nov 4, 2025 | 103.75 | 104.85 | 101.05 | 102.19 | 102.19 | -1.33% | 16,883,340 |
| Nov 3, 2025 | 102.45 | 105.25 | 101.50 | 103.57 | 103.57 | 0.51% | 22,720,960 |
| Oct 31, 2025 | 109.90 | 110.55 | 103.04 | 103.04 | 103.04 | -7.17% | 32,553,590 |
| Oct 30, 2025 | 114.00 | 116.88 | 110.30 | 111.00 | 111.00 | -5.11% | 32,813,740 |
| Oct 29, 2025 | 119.10 | 121.67 | 111.55 | 116.98 | 116.98 | -1.93% | 39,081,360 |
| Oct 28, 2025 | 118.90 | 128.65 | 117.70 | 119.28 | 119.28 | 0.24% | 45,493,240 |
| Oct 27, 2025 | 120.85 | 123.88 | 115.57 | 119.00 | 119.00 | 2.91% | 52,063,380 |
| Oct 24, 2025 | 110.65 | 116.52 | 107.33 | 115.63 | 115.63 | 6.48% | 33,673,960 |
| Oct 23, 2025 | 110.51 | 110.99 | 104.94 | 108.59 | 108.59 | -2.96% | 25,076,830 |
| Oct 22, 2025 | 109.50 | 114.39 | 108.54 | 111.90 | 111.90 | -0.52% | 31,145,280 |
| Oct 21, 2025 | 110.00 | 114.43 | 108.35 | 112.48 | 112.48 | 3.91% | 48,618,070 |
| Oct 20, 2025 | 102.00 | 108.25 | 101.92 | 108.25 | 108.25 | 10.00% | 20,885,780 |
| Oct 17, 2025 | 104.00 | 104.54 | 98.25 | 98.41 | 98.41 | -6.11% | 24,885,910 |
| Oct 16, 2025 | 102.65 | 107.60 | 102.65 | 104.81 | 104.81 | 0.94% | 24,463,870 |
| Oct 15, 2025 | 101.76 | 105.00 | 99.89 | 103.83 | 103.83 | 2.03% | 24,626,230 |
| Oct 14, 2025 | 112.13 | 113.98 | 101.35 | 101.76 | 101.76 | -5.60% | 31,219,020 |
| Oct 13, 2025 | 104.00 | 111.85 | 103.48 | 107.80 | 107.80 | -1.19% | 29,553,630 |
| Oct 10, 2025 | 115.59 | 117.74 | 109.03 | 109.10 | 109.10 | -5.15% | 36,304,300 |
| Oct 9, 2025 | 131.29 | 132.99 | 115.02 | 115.02 | 115.02 | -10.00% | 48,453,350 |
| Sep 30, 2025 | 132.59 | 138.58 | 126.66 | 127.80 | 127.80 | -3.37% | 35,509,590 |
| Sep 29, 2025 | 129.06 | 142.50 | 129.06 | 132.26 | 132.26 | -0.59% | 42,794,940 |
| Sep 26, 2025 | 128.00 | 135.66 | 126.60 | 133.05 | 133.05 | 6.55% | 50,708,330 |
| Sep 25, 2025 | 112.00 | 124.87 | 112.00 | 124.87 | 124.87 | 10.00% | 39,430,040 |
| Sep 24, 2025 | 110.27 | 114.58 | 107.24 | 113.52 | 113.52 | -1.24% | 28,832,640 |
| Sep 23, 2025 | 123.90 | 124.00 | 110.51 | 114.95 | 114.95 | -0.75% | 37,905,260 |
| Sep 22, 2025 | 114.82 | 119.36 | 110.11 | 115.82 | 115.82 | 3.39% | 29,020,330 |
| Sep 19, 2025 | 118.01 | 120.22 | 111.84 | 112.02 | 112.02 | -3.18% | 32,719,660 |
| Sep 18, 2025 | 117.30 | 122.58 | 113.93 | 115.70 | 115.70 | -2.67% | 40,193,530 |
| Sep 17, 2025 | 117.75 | 123.98 | 115.57 | 118.88 | 118.88 | -0.85% | 50,412,110 |
| Sep 16, 2025 | 113.00 | 119.90 | 111.80 | 119.90 | 119.85 | 10.00% | 50,029,450 |
| Sep 15, 2025 | 103.00 | 111.64 | 102.88 | 109.00 | 108.96 | 7.40% | 64,658,760 |
| Sep 12, 2025 | 93.92 | 101.49 | 92.94 | 101.49 | 101.45 | 10.00% | 36,315,860 |
| Sep 11, 2025 | 85.90 | 92.26 | 84.31 | 92.26 | 92.23 | 10.00% | 43,874,440 |
| Sep 10, 2025 | 85.88 | 87.29 | 82.68 | 83.87 | 83.84 | 4.97% | 41,361,990 |
| Sep 9, 2025 | 79.40 | 82.15 | 78.43 | 79.90 | 79.87 | -0.17% | 28,058,510 |
| Sep 8, 2025 | 80.73 | 82.20 | 78.70 | 80.04 | 80.01 | -0.94% | 32,575,250 |
| Sep 5, 2025 | 74.71 | 81.50 | 74.16 | 80.80 | 80.77 | 6.37% | 46,780,020 |
| Sep 4, 2025 | 85.11 | 86.00 | 75.96 | 75.96 | 75.93 | -10.00% | 42,626,950 |
| Sep 3, 2025 | 83.00 | 86.86 | 81.00 | 84.40 | 84.37 | -0.19% | 51,078,830 |
| Sep 2, 2025 | 91.92 | 94.92 | 84.56 | 84.56 | 84.53 | -9.99% | 44,373,700 |
| Sep 1, 2025 | 95.00 | 98.00 | 90.57 | 93.95 | 93.91 | 0.32% | 63,137,960 |
| Aug 29, 2025 | 94.89 | 98.80 | 89.30 | 93.65 | 93.61 | -1.50% | 61,459,990 |
| Aug 28, 2025 | 94.99 | 95.08 | 81.99 | 95.08 | 95.04 | 7.81% | 97,966,240 |
| Aug 27, 2025 | 88.19 | 88.19 | 88.19 | 88.19 | 88.16 | 10.00% | 3,930,369 |
| Aug 26, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.14 | 10.00% | 2,459,102 |
| Aug 25, 2025 | 72.88 | 72.88 | 72.88 | 72.88 | 72.85 | 10.01% | 5,465,538 |
| Aug 22, 2025 | 63.00 | 67.99 | 62.00 | 66.25 | 66.23 | 5.71% | 46,079,810 |
| Aug 21, 2025 | 65.52 | 66.65 | 60.02 | 62.67 | 62.65 | -5.97% | 50,096,040 |
| Aug 20, 2025 | 64.45 | 67.64 | 62.83 | 66.65 | 66.62 | 2.81% | 64,286,780 |
| Aug 19, 2025 | 60.68 | 64.83 | 60.02 | 64.83 | 64.81 | 9.99% | 20,758,890 |
| Aug 18, 2025 | 54.40 | 58.94 | 54.05 | 58.94 | 58.92 | 10.00% | 49,576,350 |
| Aug 15, 2025 | 53.52 | 54.38 | 52.80 | 53.58 | 53.56 | 0.22% | 27,220,660 |
| Aug 14, 2025 | 55.58 | 56.30 | 53.33 | 53.46 | 53.44 | -6.08% | 35,091,760 |
| Aug 13, 2025 | 51.94 | 56.96 | 51.40 | 56.92 | 56.90 | 9.93% | 55,126,150 |
| Aug 12, 2025 | 51.55 | 51.90 | 50.88 | 51.78 | 51.76 | 0.33% | 22,150,150 |
| Aug 11, 2025 | 49.42 | 52.23 | 49.23 | 51.61 | 51.59 | 4.60% | 32,197,920 |
| Aug 8, 2025 | 49.32 | 50.23 | 48.98 | 49.34 | 49.32 | -0.88% | 15,133,350 |
| Aug 7, 2025 | 50.50 | 51.32 | 48.30 | 49.78 | 49.76 | -1.15% | 28,665,390 |
| Aug 6, 2025 | 50.10 | 50.70 | 49.69 | 50.36 | 50.34 | -0.40% | 21,032,260 |
| Aug 5, 2025 | 51.43 | 51.96 | 49.42 | 50.56 | 50.54 | 0.28% | 30,260,280 |
| Aug 4, 2025 | 50.01 | 51.00 | 49.56 | 50.42 | 50.40 | -0.88% | 26,773,010 |
| Aug 1, 2025 | 52.65 | 54.42 | 50.50 | 50.87 | 50.85 | -6.28% | 54,925,040 |
| Jul 31, 2025 | 50.63 | 54.29 | 50.60 | 54.28 | 54.26 | 9.99% | 74,150,110 |
| Jul 30, 2025 | 50.00 | 50.15 | 48.48 | 49.35 | 49.33 | -2.82% | 25,026,520 |
| Jul 29, 2025 | 48.79 | 50.80 | 48.61 | 50.78 | 50.76 | 3.17% | 32,267,870 |
| Jul 28, 2025 | 47.80 | 49.50 | 47.80 | 49.22 | 49.20 | 3.21% | 27,341,780 |
| Jul 25, 2025 | 48.01 | 48.28 | 47.15 | 47.69 | 47.67 | -0.65% | 18,348,950 |
| Jul 24, 2025 | 49.50 | 50.07 | 47.84 | 48.00 | 47.98 | -1.60% | 25,761,580 |
| Jul 23, 2025 | 48.50 | 48.81 | 47.20 | 48.78 | 48.76 | -0.45% | 26,596,180 |
| Jul 22, 2025 | 49.88 | 52.50 | 48.88 | 49.00 | 48.98 | -1.45% | 36,545,820 |
| Jul 21, 2025 | 50.40 | 51.50 | 49.00 | 49.72 | 49.70 | -2.70% | 28,708,510 |
| Jul 18, 2025 | 52.58 | 52.88 | 50.95 | 51.10 | 51.08 | -2.81% | 40,537,770 |
| Jul 17, 2025 | 46.90 | 52.58 | 46.47 | 52.58 | 52.56 | 10.00% | 38,387,600 |
| Jul 16, 2025 | 49.47 | 49.90 | 47.64 | 47.80 | 47.78 | -3.36% | 40,582,310 |
| Jul 15, 2025 | 50.50 | 52.31 | 48.66 | 49.46 | 49.44 | 1.52% | 63,651,950 |
| Jul 14, 2025 | 47.98 | 50.28 | 47.80 | 48.72 | 48.70 | 2.44% | 30,406,300 |
| Jul 11, 2025 | 46.84 | 48.50 | 46.60 | 47.56 | 47.54 | 0.17% | 26,567,170 |