CIG Shanghai Co., Ltd. (SHA:603083)
China
· Delayed Price · Currency is CNY 110.27
+2.61 (2.42%)
Dec 5, 2025, 3:00 PM CST
CIG Shanghai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.99 | 113.30 | 106.00 | 110.27 | 110.27 | 2.42% | 30,925,170 |
| Dec 4, 2025 | 106.10 | 109.25 | 103.50 | 107.66 | 107.66 | -0.85% | 21,298,840 |
| Dec 3, 2025 | 106.25 | 112.79 | 106.25 | 108.58 | 108.58 | 1.59% | 30,978,270 |
| Dec 2, 2025 | 109.21 | 109.98 | 106.30 | 106.88 | 106.88 | -1.70% | 17,302,120 |
| Dec 1, 2025 | 109.48 | 110.50 | 104.00 | 108.73 | 108.73 | -0.81% | 22,470,887 |
| Nov 28, 2025 | 109.01 | 112.52 | 108.08 | 109.62 | 109.62 | -0.47% | 31,106,120 |
| Nov 27, 2025 | 103.00 | 114.35 | 103.00 | 110.14 | 110.14 | 5.95% | 58,945,930 |
| Nov 26, 2025 | 95.50 | 107.57 | 94.22 | 103.95 | 103.95 | 6.30% | 43,283,750 |
| Nov 25, 2025 | 95.80 | 100.63 | 95.68 | 97.79 | 97.79 | 3.69% | 25,086,630 |
| Nov 24, 2025 | 99.00 | 99.50 | 92.01 | 94.31 | 94.31 | -3.77% | 26,432,010 |
| Nov 21, 2025 | 102.00 | 103.89 | 98.00 | 98.00 | 98.00 | -10.00% | 34,174,995 |
| Nov 20, 2025 | 117.60 | 118.33 | 107.70 | 108.89 | 108.89 | -3.38% | 32,540,540 |
| Nov 19, 2025 | 112.76 | 116.47 | 111.00 | 112.70 | 112.70 | -0.88% | 33,341,680 |
| Nov 18, 2025 | 105.22 | 117.70 | 104.88 | 113.70 | 113.70 | 6.26% | 51,327,070 |
| Nov 17, 2025 | 108.00 | 110.00 | 105.11 | 107.00 | 107.00 | -1.30% | 25,694,150 |
| Nov 14, 2025 | 104.06 | 111.55 | 100.20 | 108.41 | 108.41 | 1.26% | 39,737,700 |
| Nov 13, 2025 | 102.00 | 109.79 | 101.50 | 107.06 | 107.06 | 4.26% | 31,805,950 |
| Nov 12, 2025 | 101.00 | 103.80 | 99.50 | 102.69 | 102.69 | -2.33% | 27,876,550 |
| Nov 11, 2025 | 112.78 | 112.87 | 103.50 | 105.14 | 105.14 | -4.86% | 42,754,850 |
| Nov 10, 2025 | 111.47 | 111.87 | 107.52 | 110.51 | 110.51 | 8.66% | 54,282,560 |
| Nov 7, 2025 | 102.00 | 104.26 | 101.13 | 101.70 | 101.70 | -2.49% | 18,611,420 |
| Nov 6, 2025 | 100.11 | 105.45 | 100.11 | 104.30 | 104.30 | 4.20% | 23,092,460 |
| Nov 5, 2025 | 98.00 | 100.83 | 97.91 | 100.10 | 100.10 | -2.05% | 16,971,310 |
| Nov 4, 2025 | 103.75 | 104.85 | 101.05 | 102.19 | 102.19 | -1.33% | 16,883,340 |
| Nov 3, 2025 | 102.45 | 105.25 | 101.50 | 103.57 | 103.57 | 0.51% | 22,720,960 |
| Oct 31, 2025 | 109.90 | 110.55 | 103.04 | 103.04 | 103.04 | -7.17% | 32,553,590 |
| Oct 30, 2025 | 114.00 | 116.88 | 110.30 | 111.00 | 111.00 | -5.11% | 32,813,740 |
| Oct 29, 2025 | 119.10 | 121.67 | 111.55 | 116.98 | 116.98 | -1.93% | 39,081,360 |
| Oct 28, 2025 | 118.90 | 128.65 | 117.70 | 119.28 | 119.28 | 0.24% | 45,493,240 |
| Oct 27, 2025 | 120.85 | 123.88 | 115.57 | 119.00 | 119.00 | 2.91% | 52,063,380 |
| Oct 24, 2025 | 110.65 | 116.52 | 107.33 | 115.63 | 115.63 | 6.48% | 33,673,960 |
| Oct 23, 2025 | 110.51 | 110.99 | 104.94 | 108.59 | 108.59 | -2.96% | 25,076,830 |
| Oct 22, 2025 | 109.50 | 114.39 | 108.54 | 111.90 | 111.90 | -0.52% | 31,145,280 |
| Oct 21, 2025 | 110.00 | 114.43 | 108.35 | 112.48 | 112.48 | 3.91% | 48,618,070 |
| Oct 20, 2025 | 102.00 | 108.25 | 101.92 | 108.25 | 108.25 | 10.00% | 20,885,780 |
| Oct 17, 2025 | 104.00 | 104.54 | 98.25 | 98.41 | 98.41 | -6.11% | 24,885,910 |
| Oct 16, 2025 | 102.65 | 107.60 | 102.65 | 104.81 | 104.81 | 0.94% | 24,463,870 |
| Oct 15, 2025 | 101.76 | 105.00 | 99.89 | 103.83 | 103.83 | 2.03% | 24,626,230 |
| Oct 14, 2025 | 112.13 | 113.98 | 101.35 | 101.76 | 101.76 | -5.60% | 31,219,020 |
| Oct 13, 2025 | 104.00 | 111.85 | 103.48 | 107.80 | 107.80 | -1.19% | 29,553,630 |
| Oct 10, 2025 | 115.59 | 117.74 | 109.03 | 109.10 | 109.10 | -5.15% | 36,304,300 |
| Oct 9, 2025 | 131.29 | 132.99 | 115.02 | 115.02 | 115.02 | -10.00% | 48,453,350 |
| Sep 30, 2025 | 132.59 | 138.58 | 126.66 | 127.80 | 127.80 | -3.37% | 35,509,590 |
| Sep 29, 2025 | 129.06 | 142.50 | 129.06 | 132.26 | 132.26 | -0.59% | 42,794,940 |
| Sep 26, 2025 | 128.00 | 135.66 | 126.60 | 133.05 | 133.05 | 6.55% | 50,708,330 |
| Sep 25, 2025 | 112.00 | 124.87 | 112.00 | 124.87 | 124.87 | 10.00% | 39,430,040 |
| Sep 24, 2025 | 110.27 | 114.58 | 107.24 | 113.52 | 113.52 | -1.24% | 28,832,640 |
| Sep 23, 2025 | 123.90 | 124.00 | 110.51 | 114.95 | 114.95 | -0.75% | 37,905,260 |
| Sep 22, 2025 | 114.82 | 119.36 | 110.11 | 115.82 | 115.82 | 3.39% | 29,020,330 |
| Sep 19, 2025 | 118.01 | 120.22 | 111.84 | 112.02 | 112.02 | -3.18% | 32,719,660 |