Skip to main content
CIG Shanghai Co., Ltd. (SHA:603083)
China flag China · Delayed Price · Currency is CNY
111.27
-3.51 (-3.06%)
At close: Mar 9, 2026

CIG Shanghai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026111.86117.48108.57114.78114.781.41%34,176,520
Mar 5, 2026111.64117.82109.33113.18113.183.65%31,566,230
Mar 4, 2026107.26112.88106.68109.19109.19-1.10%20,968,590
Mar 3, 2026115.00116.48110.10110.41110.41-2.93%38,661,570
Mar 2, 2026100.01113.7499.86113.74113.7410.00%47,584,200
Feb 27, 2026105.50105.50103.05103.40103.40-4.55%21,017,690
Feb 26, 2026106.53108.98104.70108.33108.332.22%23,271,890
Feb 25, 2026105.04107.21103.98105.98105.980.92%14,634,140
Feb 24, 2026104.01106.88103.45105.01105.013.31%18,327,870
Feb 13, 2026101.85103.86101.50101.65101.65-1.88%10,971,010
Feb 12, 2026102.00105.96101.81103.60103.602.10%17,692,800
Feb 11, 2026104.01106.50101.00101.47101.47-2.98%14,016,874
Feb 10, 2026105.62108.75104.50104.59104.59-0.49%14,527,370
Feb 9, 2026105.00106.58102.10105.11105.114.19%18,738,000
Feb 6, 2026100.30102.7698.84100.88100.88-1.58%15,885,020
Feb 5, 2026104.44106.10102.00102.50102.50-4.32%18,769,636
Feb 4, 2026110.54110.96103.00107.13107.13-4.81%24,577,820
Feb 3, 2026109.50112.82107.76112.54112.545.17%24,386,780
Feb 2, 2026114.31115.77106.66107.01107.01-5.88%22,345,060
Jan 30, 2026108.69114.99108.60113.69113.693.06%21,839,840
Jan 29, 2026112.38114.79109.90110.31110.31-1.68%19,587,404
Jan 28, 2026112.43114.15111.56112.20112.20-0.18%15,883,930
Jan 27, 2026110.05114.00107.69112.40112.401.31%20,430,690
Jan 26, 2026109.30111.60109.20110.95110.951.44%17,081,560
Jan 23, 2026112.01112.79108.15109.38109.38-3.07%22,217,590
Jan 22, 2026112.80114.29111.28112.84112.84-0.08%16,573,540
Jan 21, 2026107.00114.49106.82112.93112.935.25%24,132,950
Jan 20, 2026114.97115.98105.51107.30107.30-8.15%33,573,120
Jan 19, 2026116.82119.88116.82116.82116.82-10.00%29,315,380
Jan 16, 2026128.43131.20127.04129.80129.803.15%31,093,646
Jan 15, 2026117.20126.00117.17125.84125.845.53%29,229,147
Jan 14, 2026118.49121.57115.99119.25119.251.58%26,416,330
Jan 13, 2026121.00123.46117.00117.40117.40-3.71%24,656,300
Jan 12, 2026122.50123.67119.83121.92121.92-1.42%24,079,290
Jan 9, 2026120.20124.51118.60123.68123.68-0.15%21,191,040
Jan 8, 2026124.77126.66123.00123.86123.86-1.70%18,169,237
Jan 7, 2026126.00127.65124.49126.00126.001.32%24,418,220
Jan 6, 2026127.50128.73122.58124.36124.36-4.36%29,888,820
Jan 5, 2026134.00134.47128.01130.03130.03-3.24%28,279,706
Dec 31, 2025135.12137.55130.95134.38134.38-2.70%30,444,300
Dec 30, 2025133.33144.70133.01138.11138.112.46%33,459,660
Dec 29, 2025127.61138.80127.03134.80134.806.33%38,525,160
Dec 26, 2025123.97128.00121.60126.77126.770.77%23,265,690
Dec 25, 2025127.50131.50123.46125.80125.80-2.56%30,115,730
Dec 24, 2025120.52132.30120.52129.11129.117.35%42,003,440
Dec 23, 2025117.60123.90117.60120.27120.272.29%29,046,010
Dec 22, 2025113.00118.49112.60117.58117.585.90%30,644,302
Dec 19, 2025114.30115.97110.32111.03111.03-1.32%23,132,480
Dec 18, 2025110.50117.63110.50112.51112.51-0.43%26,651,800
Dec 17, 2025107.00113.83106.97113.00113.006.00%29,161,330
Dec 16, 2025109.83112.63105.33106.60106.60-4.72%22,575,100
Dec 15, 2025115.01116.81111.52111.88111.88-6.30%29,613,220
Dec 12, 2025113.80124.75113.68119.40119.404.06%41,588,050
Dec 11, 2025117.00120.80114.74114.74114.74-2.68%29,958,360
Dec 10, 2025119.83120.72113.70117.90117.90-1.88%33,438,871
Dec 9, 2025120.00123.70118.28120.16120.161.83%40,300,840
Dec 8, 2025112.00119.33110.90118.00118.007.01%36,229,820
Dec 5, 2025108.99113.30106.00110.27110.272.42%30,925,170
Dec 4, 2025106.10109.25103.50107.66107.66-0.85%21,298,840
Dec 3, 2025106.25112.79106.25108.58108.581.59%30,978,270
Dec 2, 2025109.21109.98106.30106.88106.88-1.70%17,302,120
Dec 1, 2025109.48110.50104.00108.73108.73-0.81%22,470,887
Nov 28, 2025109.01112.52108.08109.62109.62-0.47%31,106,120
Nov 27, 2025103.00114.35103.00110.14110.145.95%58,945,930
Nov 26, 202595.50107.5794.22103.95103.956.30%43,283,750
Nov 25, 202595.80100.6395.6897.7997.793.69%25,086,630
Nov 24, 202599.0099.5092.0194.3194.31-3.77%26,432,010
Nov 21, 2025102.00103.8998.0098.0098.00-10.00%34,174,995
Nov 20, 2025117.60118.33107.70108.89108.89-3.38%32,540,540
Nov 19, 2025112.76116.47111.00112.70112.70-0.88%33,341,680
Nov 18, 2025105.22117.70104.88113.70113.706.26%51,327,070
Nov 17, 2025108.00110.00105.11107.00107.00-1.30%25,694,150
Nov 14, 2025104.06111.55100.20108.41108.411.26%39,737,700
Nov 13, 2025102.00109.79101.50107.06107.064.26%31,805,950
Nov 12, 2025101.00103.8099.50102.69102.69-2.33%27,876,550
Nov 11, 2025112.78112.87103.50105.14105.14-4.86%42,754,850
Nov 10, 2025111.47111.87107.52110.51110.518.66%54,282,560
Nov 7, 2025102.00104.26101.13101.70101.70-2.49%18,611,420
Nov 6, 2025100.11105.45100.11104.30104.304.20%23,092,460
Nov 5, 202598.00100.8397.91100.10100.10-2.05%16,971,310
Nov 4, 2025103.75104.85101.05102.19102.19-1.33%16,883,340
Nov 3, 2025102.45105.25101.50103.57103.570.51%22,720,960
Oct 31, 2025109.90110.55103.04103.04103.04-7.17%32,553,590
Oct 30, 2025114.00116.88110.30111.00111.00-5.11%32,813,740
Oct 29, 2025119.10121.67111.55116.98116.98-1.93%39,081,360
Oct 28, 2025118.90128.65117.70119.28119.280.24%45,493,240
Oct 27, 2025120.85123.88115.57119.00119.002.91%52,063,380
Oct 24, 2025110.65116.52107.33115.63115.636.48%33,673,960
Oct 23, 2025110.51110.99104.94108.59108.59-2.96%25,076,830
Oct 22, 2025109.50114.39108.54111.90111.90-0.52%31,145,280
Oct 21, 2025110.00114.43108.35112.48112.483.91%48,618,070
Oct 20, 2025102.00108.25101.92108.25108.2510.00%20,885,780
Oct 17, 2025104.00104.5498.2598.4198.41-6.11%24,885,910
Oct 16, 2025102.65107.60102.65104.81104.810.94%24,463,870
Oct 15, 2025101.76105.0099.89103.83103.832.03%24,626,230
Oct 14, 2025112.13113.98101.35101.76101.76-5.60%31,219,020
Oct 13, 2025104.00111.85103.48107.80107.80-1.19%29,553,630
Oct 10, 2025115.59117.74109.03109.10109.10-5.15%36,304,300
Oct 9, 2025131.29132.99115.02115.02115.02-10.00%48,453,350
Sep 30, 2025132.59138.58126.66127.80127.80-3.37%35,509,590