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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	43.09	44.9	44.9	46.08	41.6	42.95M
July 04, 2025	46.12	43.96	43.96	46.3	43.67	27.58M
July 03, 2025	45.26	45.7	45.7	46.12	44.8	22.97M
July 02, 2025	46.8	44.78	44.78	46.82	44	31.03M
July 01, 2025	47.3	47.53	47.53	48	46	30.05M
June 30, 2025	47.5	47.3	47.3	47.85	46.31	38.82M
June 27, 2025	47.1	47.51	47.51	49.6	46.1	44.16M
June 26, 2025	48.06	47.33	47.33	49	47	31.52M
June 25, 2025	47.1	47.53	47.53	48.4	45.88	38.18M
June 24, 2025	47.68	46.26	46.26	48.15	45.81	28.46M
June 23, 2025	44.86	47.15	47.15	48.64	44.86	43.45M
June 20, 2025	46.84	45.12	45.12	47.12	44.16	31.78M
June 19, 2025	46.99	46.75	46.75	48.98	46.64	40.51M
June 18, 2025	45.4	47.2	47.2	47.78	44.8	44.5M
June 17, 2025	46.19	45.2	45.2	46.5	44.2	23.74M
June 16, 2025	44.44	46.17	46.17	47.98	44.44	32.12M

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