CIG Shanghai Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	81.05	82.75	79.65	81.85	81.85	2.76%	1,442,954
Dec 4, 2025	78.60	80.55	76.90	79.65	79.65	1.21%	920,600
Dec 3, 2025	81.50	83.80	78.65	78.70	78.70	-1.99%	1,994,401
Dec 2, 2025	83.00	84.20	80.20	80.30	80.30	-3.37%	1,187,750
Dec 1, 2025	81.50	84.90	81.25	83.10	83.10	0.12%	2,046,124
Nov 28, 2025	79.30	84.05	79.05	83.00	83.00	5.00%	2,772,997
Nov 27, 2025	77.60	85.30	77.20	79.05	79.05	1.80%	6,043,950
Nov 26, 2025	76.25	83.55	74.00	77.65	77.65	1.97%	4,227,950
Nov 25, 2025	78.00	79.00	75.15	76.15	76.15	1.33%	2,258,836
Nov 24, 2025	81.00	83.50	71.55	75.15	75.15	-4.45%	2,401,900
Nov 21, 2025	81.60	82.00	77.20	78.65	78.65	-8.33%	1,472,100
Nov 20, 2025	91.00	92.75	83.75	85.80	85.80	-0.81%	1,458,117
Nov 19, 2025	86.50	88.75	84.35	86.50	86.50	0.06%	932,336
Nov 18, 2025	79.90	86.75	77.85	86.45	86.45	7.52%	2,219,969
Nov 17, 2025	80.15	83.80	78.35	80.40	80.40	0.31%	748,450
Nov 14, 2025	80.80	83.60	79.35	80.15	80.15	-4.47%	957,300
Nov 13, 2025	79.00	83.90	77.50	83.90	83.90	7.77%	806,820
Nov 12, 2025	80.35	80.40	77.05	77.85	77.85	-3.11%	1,285,261
Nov 11, 2025	85.05	87.55	80.00	80.35	80.35	-4.35%	1,121,556
Nov 10, 2025	83.50	89.90	82.10	84.00	84.00	7.55%	2,659,273
Nov 7, 2025	82.20	82.20	77.00	78.10	78.10	-4.99%	700,135
Nov 6, 2025	78.50	84.65	78.50	82.20	82.20	5.12%	1,152,100
Nov 5, 2025	73.50	78.80	72.10	78.20	78.20	2.09%	918,979
Nov 4, 2025	82.90	83.20	76.45	76.60	76.60	-8.26%	1,467,103
Nov 3, 2025	82.65	84.50	81.80	83.50	83.50	1.83%	1,747,300
Oct 31, 2025	88.60	88.80	78.50	82.00	82.00	-7.66%	3,254,066
Oct 30, 2025	92.50	96.00	87.65	88.80	88.80	-3.69%	4,751,265