CIG ShangHai Co., Ltd. - 603083.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	129.06	132.26	132.26	142.5	129.06	42.79M
September 26, 2025	128	133.05	133.05	135.66	126.6	50.71M
September 25, 2025	112	124.87	124.87	124.87	112	39.43M
September 24, 2025	110.27	113.52	113.52	114.58	107.24	28.83M
September 23, 2025	123.9	114.95	114.95	124	110.51	37.91M
September 22, 2025	114.82	115.82	115.82	119.36	110.11	29.02M
September 19, 2025	118.01	112.02	112.02	120.22	111.84	32.72M
September 18, 2025	117.3	115.7	115.7	122.58	113.93	40.19M
September 17, 2025	117.75	118.88	118.88	123.98	115.57	50.41M
September 16, 2025	113	119.9	119.85	119.9	111.8	50.03M
September 15, 2025	103	109	108.96	111.64	102.88	64.66M
September 12, 2025	93.92	101.49	101.45	101.49	92.94	36.32M
September 11, 2025	85.9	92.26	92.23	92.26	84.31	43.87M
September 10, 2025	85.88	83.87	83.84	87.29	82.68	41.36M
September 09, 2025	79.4	79.9	79.9	82.15	78.43	28.06M
September 08, 2025	80.73	80.04	80.04	82.2	78.7	32.58M
September 05, 2025	74.71	80.8	80.8	81.5	74.16	46.78M
September 04, 2025	85.11	75.96	75.96	86	75.96	42.63M
September 03, 2025	83	84.4	84.4	86.86	81	51.08M
September 02, 2025	91.92	84.56	84.56	94.92	84.56	44.37M
September 01, 2025	95	93.95	93.95	98	90.57	63.14M
August 29, 2025	94.89	93.65	93.65	98.8	89.3	61.46M
August 28, 2025	94.99	95.08	95.08	95.08	81.99	97.97M
August 27, 2025	88.19	88.19	88.19	88.19	88.19	3.93M
August 26, 2025	80.17	80.17	80.17	80.17	80.17	2.46M
August 25, 2025	72.88	72.88	72.88	72.88	72.88	5.47M
August 22, 2025	63	66.25	66.25	67.99	62	46.08M
August 21, 2025	65.52	62.67	62.67	66.65	60.02	50.1M
August 20, 2025	64.45	66.65	66.65	67.64	62.83	64.29M
August 19, 2025	60.68	64.83	64.83	64.83	60.02	20.76M
August 18, 2025	54.4	58.94	58.94	58.94	54.05	49.58M
August 15, 2025	53.52	53.58	53.58	54.38	52.8	27.22M
August 14, 2025	55.58	53.46	53.46	56.3	53.33	35.09M
August 13, 2025	51.94	56.92	56.92	56.96	51.4	55.13M
August 12, 2025	51.55	51.78	51.78	51.9	50.88	22.15M
August 11, 2025	49.42	51.61	51.61	52.23	49.23	32.2M
August 08, 2025	49.32	49.34	49.34	50.23	48.98	15.13M
August 07, 2025	50.5	49.78	49.78	51.32	48.3	28.67M
August 06, 2025	50.1	50.36	50.36	50.7	49.69	21.03M
August 05, 2025	51.43	50.56	50.56	51.96	49.42	30.26M
August 04, 2025	50.01	50.42	50.42	51	49.56	26.77M
August 01, 2025	52.65	50.87	50.87	54.42	50.5	54.93M
July 31, 2025	50.63	54.28	54.28	54.29	50.6	74.15M
July 30, 2025	50	49.35	49.35	50.15	48.48	25.03M
July 29, 2025	48.79	50.78	50.78	50.8	48.61	32.27M
July 28, 2025	47.8	49.22	49.22	49.5	47.8	27.34M
July 25, 2025	48.01	47.69	47.69	48.28	47.15	18.35M
July 24, 2025	49.5	48	48	50.07	47.84	25.76M
July 23, 2025	48.5	48.78	48.78	48.81	47.2	26.6M
July 22, 2025	49.88	49	49	52.5	48.88	36.55M
July 21, 2025	50.4	49.72	49.72	51.5	49	28.71M
July 18, 2025	52.58	51.1	51.1	52.88	50.95	40.54M
July 17, 2025	46.9	52.58	52.58	52.58	46.47	38.39M
July 16, 2025	49.47	47.8	47.8	49.9	47.64	40.58M
July 15, 2025	50.5	49.46	49.46	52.31	48.66	63.65M
July 14, 2025	47.98	48.72	48.72	50.28	47.8	30.41M
July 11, 2025	46.84	47.56	47.56	48.5	46.6	26.57M
July 10, 2025	47.66	47.48	47.48	48.33	46.55	20.39M
July 09, 2025	47.66	47.55	47.55	48.58	46.9	27.36M
July 08, 2025	44.3	47.66	47.66	48.32	43.73	46.11M

CIG ShangHai Co., Ltd. (603083.SS) SHH