Skip to main content
CIG Shanghai Co., Ltd. (SHA:603083)
China flag China · Delayed Price · Currency is CNY
170.71
+15.52 (10.00%)
Apr 29, 2026, 11:25 AM CST

CIG Shanghai Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026160.00162.87154.00155.19155.191.04%40,992,669
Apr 27, 2026155.64160.36152.72153.59153.59-0.03%25,068,460
Apr 24, 2026160.00164.26152.01153.64153.64-6.51%39,688,040
Apr 23, 2026170.00172.90161.12164.33164.33-4.56%48,059,150
Apr 22, 2026158.20176.86156.00172.18172.186.83%59,404,402
Apr 21, 2026150.83162.57149.47161.17161.175.82%46,678,020
Apr 20, 2026159.67159.78150.05152.30152.304.82%62,969,086
Apr 17, 2026139.00145.29139.00145.29145.2910.00%23,555,440
Apr 16, 2026125.18132.65122.50132.08132.084.99%44,528,210
Apr 15, 2026125.51132.68124.02125.80125.804.29%65,347,670
Apr 14, 2026118.80124.28117.20120.62120.621.72%36,111,685
Apr 13, 2026111.99119.98111.55118.58118.582.01%37,514,720
Apr 10, 2026116.81117.88114.32116.24116.240.60%28,746,350
Apr 9, 2026112.93117.04112.93115.55115.553.59%43,028,130
Apr 8, 2026105.00111.55104.99111.55111.5510.00%37,941,410
Apr 7, 2026103.09104.00100.15101.41101.41-1.53%19,170,470
Apr 3, 2026103.59105.35102.19102.99102.990.74%20,123,310
Apr 2, 2026104.05107.56101.60102.23102.23-2.86%19,596,730
Apr 1, 2026104.60105.50102.82105.24105.243.58%19,626,180
Mar 31, 2026105.00105.53101.00101.60101.60-3.50%18,602,428
Mar 30, 2026102.50106.92102.14105.29105.290.73%13,050,850
Mar 27, 2026102.08106.36100.44104.53104.53-0.85%16,956,140
Mar 26, 2026108.36109.90104.68105.43105.43-4.10%19,144,660
Mar 25, 2026108.88110.80106.97109.94109.943.86%26,512,610
Mar 24, 2026106.60106.96102.70105.85105.851.94%19,890,310
Mar 23, 2026110.00111.76103.80103.84103.84-9.96%31,992,640
Mar 20, 2026118.00122.80114.46115.33115.33-0.29%35,071,870
Mar 19, 2026108.05118.00107.88115.67115.672.79%29,238,383
Mar 18, 2026110.99114.29107.93112.53112.533.15%19,116,095
Mar 17, 2026119.98119.98109.00109.09109.09-8.24%25,857,420
Mar 16, 2026116.20119.30114.30118.88118.880.99%21,470,930
Mar 13, 2026119.84124.33117.44117.71117.71-3.99%24,943,690
Mar 12, 2026123.80131.68121.44122.60122.60-2.90%36,118,840
Mar 11, 2026120.00128.25118.88126.26126.265.13%46,457,050
Mar 10, 2026113.71121.99113.51120.10120.107.94%41,860,550
Mar 9, 2026110.08112.00103.50111.27111.27-3.06%30,945,590
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