Nanjing CIGU Technology Corp.,LTD. (SHA:688448)
China
· Delayed Price · Currency is CNY 63.34
-0.16 (-0.25%)
At close: Apr 29, 2026
SHA:688448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.15 | 65.15 | 62.34 | 63.50 | 63.50 | -1.76% | 1,273,540 |
| Apr 27, 2026 | 64.24 | 65.99 | 63.68 | 64.64 | 64.64 | 0.44% | 1,261,563 |
| Apr 24, 2026 | 62.82 | 65.70 | 62.05 | 64.36 | 64.36 | 2.76% | 1,254,430 |
| Apr 23, 2026 | 63.09 | 63.46 | 61.52 | 62.63 | 62.63 | -0.40% | 942,375 |
| Apr 22, 2026 | 63.36 | 64.10 | 62.02 | 62.88 | 62.88 | -1.75% | 1,376,376 |
| Apr 21, 2026 | 63.63 | 64.32 | 62.22 | 64.00 | 64.00 | -1.23% | 1,475,007 |
| Apr 20, 2026 | 62.80 | 66.50 | 61.51 | 64.80 | 64.80 | 3.00% | 1,645,517 |
| Apr 17, 2026 | 61.66 | 63.43 | 61.27 | 62.91 | 62.91 | 1.98% | 1,197,934 |
| Apr 16, 2026 | 61.78 | 63.80 | 61.09 | 61.69 | 61.69 | 1.46% | 1,715,049 |
| Apr 15, 2026 | 58.07 | 61.64 | 57.04 | 60.80 | 60.80 | 5.52% | 2,139,194 |
| Apr 14, 2026 | 58.00 | 59.88 | 56.80 | 57.62 | 57.62 | -0.48% | 1,203,097 |
| Apr 13, 2026 | 54.81 | 57.99 | 54.71 | 57.90 | 57.90 | 4.59% | 1,694,786 |
| Apr 10, 2026 | 55.00 | 56.00 | 54.40 | 55.36 | 55.36 | 1.52% | 1,267,235 |
| Apr 9, 2026 | 54.73 | 55.40 | 53.65 | 54.53 | 54.53 | -0.62% | 846,077 |
| Apr 8, 2026 | 52.54 | 55.00 | 52.04 | 54.87 | 54.87 | 6.44% | 1,277,560 |
| Apr 7, 2026 | 52.46 | 52.61 | 51.10 | 51.55 | 51.55 | -0.10% | 602,098 |
| Apr 3, 2026 | 52.61 | 52.61 | 51.42 | 51.60 | 51.60 | -1.24% | 660,508 |
| Apr 2, 2026 | 54.40 | 54.40 | 51.04 | 52.25 | 52.25 | -2.52% | 1,057,205 |
| Apr 1, 2026 | 53.27 | 54.89 | 53.27 | 53.60 | 53.60 | 1.61% | 864,635 |
| Mar 31, 2026 | 54.80 | 55.02 | 52.55 | 52.75 | 52.75 | -3.95% | 1,148,454 |
| Mar 30, 2026 | 56.00 | 56.26 | 53.65 | 54.92 | 54.92 | -1.93% | 915,011 |
| Mar 27, 2026 | 55.14 | 58.19 | 54.25 | 56.00 | 56.00 | 0.68% | 1,194,529 |
| Mar 26, 2026 | 57.43 | 57.43 | 55.29 | 55.62 | 55.62 | -1.21% | 1,011,936 |
| Mar 25, 2026 | 54.50 | 56.89 | 53.17 | 56.30 | 56.30 | 4.26% | 1,323,520 |
| Mar 24, 2026 | 52.85 | 54.00 | 51.21 | 54.00 | 54.00 | 4.29% | 1,590,040 |
| Mar 23, 2026 | 52.22 | 52.85 | 48.80 | 51.78 | 51.78 | -2.12% | 2,711,178 |
| Mar 20, 2026 | 54.40 | 55.04 | 52.03 | 52.90 | 52.90 | -4.68% | 1,570,278 |
| Mar 19, 2026 | 50.40 | 56.00 | 50.40 | 55.50 | 55.50 | -0.89% | 1,092,926 |
| Mar 18, 2026 | 56.00 | 56.15 | 54.59 | 56.00 | 56.00 | 0.94% | 1,232,176 |
| Mar 17, 2026 | 57.40 | 57.50 | 55.08 | 55.48 | 55.48 | -3.36% | 1,492,799 |
| Mar 16, 2026 | 60.38 | 60.38 | 55.00 | 57.41 | 57.41 | -4.44% | 2,715,405 |
| Mar 13, 2026 | 61.46 | 61.50 | 58.99 | 60.08 | 60.08 | -2.25% | 1,338,612 |
| Mar 12, 2026 | 61.74 | 62.78 | 60.04 | 61.46 | 61.46 | 0.18% | 1,090,885 |
| Mar 11, 2026 | 62.80 | 63.84 | 59.79 | 61.35 | 61.35 | -2.57% | 1,731,292 |
| 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 |