Nanjing CIGU Technology Corp.,LTD. (SHA:688448)
China
· Delayed Price · Currency is CNY 61.92
-1.33 (-2.10%)
At close: Mar 9, 2026
SHA:688448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 61.60 | 63.99 | 61.54 | 62.97 | 62.97 | 1.70% | 970,192 |
| Mar 9, 2026 | 62.31 | 62.31 | 60.15 | 61.92 | 61.92 | -2.10% | 1,545,602 |
| Mar 6, 2026 | 62.84 | 64.48 | 62.25 | 63.25 | 63.25 | 0.65% | 1,089,769 |
| Mar 5, 2026 | 65.44 | 65.98 | 62.00 | 62.84 | 62.84 | -2.06% | 1,704,309 |
| Mar 4, 2026 | 64.02 | 65.00 | 61.03 | 64.16 | 64.16 | 0.23% | 2,130,098 |
| Mar 3, 2026 | 65.83 | 68.00 | 64.01 | 64.01 | 64.01 | -3.02% | 1,948,097 |
| Mar 2, 2026 | 65.42 | 70.28 | 64.44 | 66.00 | 66.00 | -0.68% | 2,856,260 |
| Feb 27, 2026 | 64.20 | 67.50 | 63.65 | 66.45 | 66.45 | 2.64% | 1,985,531 |
| Feb 26, 2026 | 65.32 | 66.48 | 64.30 | 64.74 | 64.74 | -0.40% | 1,008,357 |
| Feb 25, 2026 | 64.28 | 66.11 | 64.28 | 65.00 | 65.00 | 1.37% | 941,412 |
| Feb 24, 2026 | 67.15 | 68.00 | 64.02 | 64.12 | 64.12 | -4.51% | 1,344,485 |
| Feb 13, 2026 | 65.20 | 69.80 | 64.01 | 67.15 | 67.15 | 2.32% | 2,162,635 |
| Feb 12, 2026 | 64.18 | 66.29 | 63.67 | 65.63 | 65.63 | 2.15% | 1,487,131 |
| Feb 11, 2026 | 67.19 | 67.59 | 63.52 | 64.25 | 64.25 | -5.43% | 2,489,825 |
| Feb 10, 2026 | 69.79 | 71.15 | 67.07 | 67.94 | 67.94 | -2.62% | 2,297,278 |
| Feb 9, 2026 | 67.03 | 70.60 | 65.53 | 69.77 | 69.77 | 6.39% | 2,934,954 |
| Feb 6, 2026 | 66.04 | 67.68 | 64.40 | 65.58 | 65.58 | -1.78% | 1,821,956 |
| Feb 5, 2026 | 67.68 | 69.56 | 65.00 | 66.77 | 66.77 | -1.32% | 2,209,637 |
| Feb 4, 2026 | 67.76 | 68.60 | 65.50 | 67.66 | 67.66 | -0.31% | 2,083,574 |
| Feb 3, 2026 | 66.26 | 68.43 | 63.86 | 67.87 | 67.87 | 1.42% | 4,035,274 |
| Feb 2, 2026 | 64.02 | 69.00 | 64.02 | 66.92 | 66.92 | 2.70% | 4,533,697 |
| Jan 30, 2026 | 63.00 | 66.86 | 62.82 | 65.16 | 65.16 | 6.30% | 4,289,092 |
| Jan 29, 2026 | 59.47 | 65.37 | 59.47 | 61.30 | 61.30 | 4.46% | 5,432,795 |
| Jan 28, 2026 | 56.00 | 59.30 | 54.54 | 58.68 | 58.68 | 5.96% | 5,156,573 |
| Jan 27, 2026 | 51.98 | 55.65 | 51.52 | 55.38 | 55.38 | 6.09% | 4,859,908 |
| Jan 26, 2026 | 50.88 | 54.02 | 50.88 | 52.20 | 52.20 | -0.91% | 3,762,994 |
| Jan 23, 2026 | 52.50 | 56.14 | 50.81 | 52.68 | 52.68 | 2.67% | 6,850,752 |
| Jan 22, 2026 | 51.80 | 53.19 | 50.66 | 51.31 | 51.31 | 0.23% | 1,993,999 |
| Jan 21, 2026 | 49.33 | 51.80 | 49.03 | 51.19 | 51.19 | 2.38% | 2,156,286 |
| Jan 20, 2026 | 50.00 | 51.29 | 49.61 | 50.00 | 50.00 | -0.40% | 2,330,938 |
| Jan 19, 2026 | 55.20 | 55.22 | 49.00 | 50.20 | 50.20 | -8.14% | 4,662,801 |
| Jan 16, 2026 | 53.88 | 56.14 | 52.89 | 54.65 | 54.65 | 2.02% | 3,021,962 |
| Jan 15, 2026 | 51.00 | 54.33 | 51.00 | 53.57 | 53.57 | 4.51% | 4,434,327 |
| Jan 14, 2026 | 51.88 | 53.00 | 50.31 | 51.26 | 51.26 | -1.89% | 3,268,747 |
| Jan 13, 2026 | 50.01 | 55.00 | 50.01 | 52.25 | 52.25 | 2.92% | 4,340,251 |
| Jan 12, 2026 | 50.91 | 51.90 | 50.08 | 50.77 | 50.77 | -1.01% | 3,114,773 |
| Jan 9, 2026 | 52.35 | 54.50 | 50.80 | 51.29 | 51.29 | -2.95% | 4,029,627 |
| Jan 8, 2026 | 51.88 | 55.49 | 51.23 | 52.85 | 52.85 | 2.22% | 4,473,022 |
| Jan 7, 2026 | 50.85 | 52.99 | 50.05 | 51.70 | 51.70 | 1.67% | 3,447,006 |
| Jan 6, 2026 | 49.70 | 50.93 | 49.04 | 50.85 | 50.85 | 2.73% | 2,428,997 |
| Jan 5, 2026 | 48.47 | 50.09 | 48.09 | 49.50 | 49.50 | 2.13% | 2,871,962 |
| Dec 31, 2025 | 47.65 | 49.85 | 47.30 | 48.47 | 48.47 | 1.51% | 2,873,666 |
| Dec 30, 2025 | 46.36 | 49.43 | 46.28 | 47.75 | 47.75 | 2.16% | 3,324,727 |
| Dec 29, 2025 | 44.80 | 47.15 | 44.44 | 46.74 | 46.74 | 3.89% | 3,370,932 |
| Dec 26, 2025 | 45.20 | 45.66 | 44.32 | 44.99 | 44.99 | -0.66% | 1,991,345 |
| Dec 25, 2025 | 44.49 | 46.20 | 44.00 | 45.29 | 45.29 | 1.80% | 2,428,080 |
| Dec 24, 2025 | 42.70 | 44.92 | 42.31 | 44.49 | 44.49 | 3.51% | 2,137,548 |
| Dec 23, 2025 | 42.31 | 44.00 | 42.10 | 42.98 | 42.98 | 1.15% | 2,050,500 |
| Dec 22, 2025 | 42.10 | 43.25 | 41.20 | 42.49 | 42.49 | 1.53% | 1,958,283 |
| Dec 19, 2025 | 42.50 | 42.75 | 41.44 | 41.85 | 41.85 | -1.55% | 1,485,815 |
| Dec 18, 2025 | 40.82 | 43.97 | 40.44 | 42.51 | 42.51 | 4.78% | 3,090,931 |
| Dec 17, 2025 | 39.85 | 40.66 | 39.27 | 40.57 | 40.57 | 1.81% | 1,603,810 |
| Dec 16, 2025 | 40.91 | 41.32 | 38.90 | 39.85 | 39.85 | -3.28% | 2,252,972 |
| Dec 15, 2025 | 41.96 | 42.27 | 40.97 | 41.20 | 41.20 | -2.37% | 1,368,127 |
| Dec 12, 2025 | 42.80 | 42.81 | 41.96 | 42.20 | 42.20 | -1.84% | 1,227,753 |
| Dec 11, 2025 | 43.98 | 43.98 | 42.50 | 42.99 | 42.99 | -1.62% | 1,287,997 |
| Dec 10, 2025 | 44.97 | 44.97 | 42.70 | 43.70 | 43.70 | -2.26% | 2,111,394 |
| Dec 9, 2025 | 42.81 | 45.77 | 42.20 | 44.71 | 44.71 | 3.93% | 3,474,126 |
| Dec 8, 2025 | 43.15 | 43.51 | 42.20 | 43.02 | 43.02 | 0.73% | 1,487,133 |
| Dec 5, 2025 | 41.66 | 42.72 | 41.02 | 42.71 | 42.71 | 2.52% | 1,787,694 |
| Dec 4, 2025 | 41.50 | 42.14 | 40.69 | 41.66 | 41.66 | -0.53% | 1,431,381 |
| Dec 3, 2025 | 44.15 | 44.28 | 41.35 | 41.88 | 41.88 | -4.67% | 2,479,132 |
| Dec 2, 2025 | 46.76 | 46.76 | 43.86 | 43.93 | 43.93 | -4.65% | 1,966,623 |
| Dec 1, 2025 | 46.00 | 48.40 | 45.70 | 46.07 | 46.07 | 0.24% | 2,956,585 |
| Nov 28, 2025 | 44.01 | 46.26 | 43.80 | 45.96 | 45.96 | 3.96% | 2,109,776 |
| Nov 27, 2025 | 44.93 | 45.70 | 44.10 | 44.21 | 44.21 | -1.54% | 1,944,527 |
| Nov 26, 2025 | 46.50 | 46.90 | 44.77 | 44.90 | 44.90 | -3.83% | 2,946,820 |
| Nov 25, 2025 | 46.58 | 46.90 | 45.60 | 46.69 | 46.69 | 1.63% | 2,880,212 |
| Nov 24, 2025 | 43.13 | 46.25 | 42.90 | 45.94 | 45.94 | 8.07% | 3,744,960 |
| Nov 21, 2025 | 44.50 | 44.80 | 41.85 | 42.51 | 42.51 | -5.58% | 2,637,325 |
| Nov 20, 2025 | 46.13 | 46.78 | 44.44 | 45.02 | 45.02 | -2.41% | 2,722,992 |
| Nov 19, 2025 | 47.17 | 47.90 | 45.43 | 46.13 | 46.13 | -2.72% | 3,338,533 |
| Nov 18, 2025 | 48.80 | 48.80 | 46.87 | 47.42 | 47.42 | -3.03% | 4,234,602 |
| Nov 17, 2025 | 49.11 | 51.41 | 47.47 | 48.90 | 48.90 | -1.43% | 6,413,253 |
| Nov 14, 2025 | 47.03 | 50.50 | 46.17 | 49.61 | 49.61 | 4.77% | 9,398,698 |
| Nov 13, 2025 | 46.50 | 48.01 | 44.70 | 47.35 | 47.35 | 0.11% | 8,664,542 |
| Nov 12, 2025 | 45.00 | 49.31 | 42.98 | 47.30 | 47.30 | 5.39% | 14,448,940 |
| Nov 11, 2025 | 37.94 | 44.88 | 37.81 | 44.88 | 44.88 | 20.00% | 12,027,100 |
| Nov 10, 2025 | 38.55 | 38.82 | 37.20 | 37.40 | 37.40 | -2.96% | 2,690,981 |
| Nov 7, 2025 | 38.87 | 39.77 | 38.30 | 38.54 | 38.54 | -0.67% | 1,708,980 |
| Nov 6, 2025 | 39.02 | 39.50 | 38.56 | 38.80 | 38.80 | -0.54% | 1,412,836 |
| Nov 5, 2025 | 37.90 | 39.49 | 37.90 | 39.01 | 39.01 | 1.83% | 2,225,264 |
| Nov 4, 2025 | 39.00 | 39.17 | 37.88 | 38.31 | 38.31 | -1.72% | 1,697,337 |
| Nov 3, 2025 | 39.35 | 39.58 | 38.00 | 38.98 | 38.98 | -0.69% | 3,176,010 |
| Oct 31, 2025 | 38.14 | 39.58 | 37.80 | 39.25 | 39.25 | 1.95% | 2,235,874 |
| Oct 30, 2025 | 39.07 | 39.68 | 38.30 | 38.50 | 38.50 | -2.16% | 2,377,279 |
| Oct 29, 2025 | 39.35 | 39.89 | 38.91 | 39.35 | 39.35 | -0.53% | 1,562,927 |
| Oct 28, 2025 | 39.20 | 39.85 | 38.99 | 39.56 | 39.56 | 0.89% | 1,194,564 |
| Oct 27, 2025 | 40.50 | 40.63 | 39.12 | 39.21 | 39.21 | -2.70% | 2,503,651 |
| Oct 24, 2025 | 39.15 | 40.30 | 38.91 | 40.30 | 40.30 | 2.15% | 1,896,670 |
| Oct 23, 2025 | 39.94 | 39.94 | 38.08 | 39.45 | 39.45 | -0.53% | 2,154,867 |
| Oct 22, 2025 | 38.69 | 40.38 | 38.24 | 39.66 | 39.66 | 2.72% | 3,309,796 |
| Oct 21, 2025 | 38.17 | 38.78 | 37.90 | 38.61 | 38.61 | 1.13% | 1,280,963 |
| Oct 20, 2025 | 37.46 | 38.84 | 37.46 | 38.18 | 38.18 | 3.02% | 1,577,791 |
| Oct 17, 2025 | 38.50 | 38.60 | 37.00 | 37.06 | 37.06 | -2.35% | 1,646,271 |
| Oct 16, 2025 | 38.81 | 38.89 | 37.53 | 37.95 | 37.95 | -2.52% | 1,595,966 |
| 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 |