CIG Shanghai Co., Ltd. Class A 603083
SSE · China · Electronic Technology
CNY 205.45+4.35 (+2.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 205.45 | +2.16% | CNY 205.00 | CNY 209.80 | CNY 201.19 | 20.96M |
| 2026-09-29 | CNY 201.10 | +1.89% | CNY 197.15 | CNY 204.89 | CNY 194.20 | 15.00M |
| 2026-09-28 | CNY 197.37 | -5.85% | CNY 205.00 | CNY 215.52 | CNY 194.00 | 18.72M |
| 2026-09-24 | CNY 209.63 | -3.91% | CNY 215.65 | CNY 217.77 | CNY 208.50 | 14.56M |
| 2026-09-23 | CNY 218.17 | -0.38% | CNY 221.00 | CNY 222.00 | CNY 214.56 | 15.28M |
| 2026-09-22 | CNY 219.00 | -1.93% | CNY 226.00 | CNY 231.00 | CNY 218.01 | 20.85M |
| 2026-09-21 | CNY 223.32 | -2.04% | CNY 230.00 | CNY 232.00 | CNY 221.50 | 19.10M |
| 2026-09-18 | CNY 227.98 | +4.09% | CNY 223.41 | CNY 235.00 | CNY 220.66 | 26.90M |
| 2026-09-17 | CNY 219.03 | -2.06% | CNY 225.00 | CNY 228.96 | CNY 218.19 | 22.93M |
| 2026-09-16 | CNY 223.63 | +3.34% | CNY 219.86 | CNY 229.09 | CNY 215.44 | 26.06M |
| 2026-09-15 | CNY 216.40 | -1.13% | CNY 217.69 | CNY 222.50 | CNY 213.13 | 16.53M |
| 2026-09-14 | CNY 218.88 | -2.49% | CNY 213.00 | CNY 224.38 | CNY 207.18 | 20.18M |
| 2026-09-11 | CNY 224.46 | -4.25% | CNY 230.03 | CNY 236.89 | CNY 216.80 | 33.86M |
| 2026-09-10 | CNY 234.43 | +7.05% | CNY 215.00 | CNY 237.87 | CNY 215.00 | 32.44M |
| 2026-09-09 | CNY 218.99 | -1.49% | CNY 228.00 | CNY 228.08 | CNY 217.28 | 27.95M |
| 2026-09-08 | CNY 222.30 | +7.28% | CNY 215.00 | CNY 227.83 | CNY 213.50 | 48.88M |
| 2026-09-07 | CNY 207.21 | +10.00% | CNY 206.00 | CNY 207.21 | CNY 202.34 | 17.16M |
| 2026-09-04 | CNY 188.37 | +1.11% | CNY 190.50 | CNY 195.88 | CNY 185.18 | 25.94M |
| 2026-09-03 | CNY 186.31 | +3.51% | CNY 185.00 | CNY 192.37 | CNY 184.38 | 25.23M |
| 2026-09-02 | CNY 180.00 | -2.45% | CNY 180.51 | CNY 187.50 | CNY 179.28 | 14.58M |
| 2026-09-01 | CNY 184.52 | -1.64% | CNY 189.00 | CNY 189.00 | CNY 177.00 | 22.03M |
| 2026-08-31 | CNY 187.60 | -2.45% | CNY 185.73 | CNY 192.90 | CNY 185.00 | 16.85M |
| 2026-08-28 | CNY 192.31 | -2.98% | CNY 197.88 | CNY 204.50 | CNY 191.80 | 23.44M |
| 2026-08-27 | CNY 198.21 | +3.86% | CNY 193.00 | CNY 201.00 | CNY 183.83 | 37.24M |
| 2026-08-26 | CNY 190.85 | +10.00% | CNY 176.50 | CNY 190.85 | CNY 175.50 | 26.98M |
| 2026-08-25 | CNY 173.50 | -0.85% | CNY 169.50 | CNY 178.11 | CNY 168.07 | 17.37M |
| 2026-08-24 | CNY 174.99 | -3.30% | CNY 183.56 | CNY 184.78 | CNY 170.74 | 19.77M |
| 2026-08-21 | CNY 180.97 | +1.05% | CNY 179.14 | CNY 190.85 | CNY 177.48 | 26.30M |
| 2026-08-20 | CNY 179.09 | +6.95% | CNY 172.00 | CNY 183.50 | CNY 165.10 | 24.47M |
| 2026-08-19 | CNY 167.45 | -10.00% | CNY 177.99 | CNY 177.99 | CNY 167.45 | 25.02M |
| 2026-08-18 | CNY 186.05 | -2.19% | CNY 193.44 | CNY 194.21 | CNY 183.00 | 23.48M |
| 2026-08-17 | CNY 190.21 | +2.32% | CNY 190.00 | CNY 194.69 | CNY 184.00 | 38.48M |
| 2026-08-14 | CNY 185.90 | +10.00% | CNY 170.19 | CNY 185.90 | CNY 170.00 | 39.78M |
| 2026-08-13 | CNY 169.00 | +5.82% | CNY 163.00 | CNY 175.67 | CNY 159.30 | 38.56M |
| 2026-08-12 | CNY 159.70 | +4.82% | CNY 153.08 | CNY 163.83 | CNY 152.00 | 20.93M |
| 2026-08-11 | CNY 152.35 | +2.99% | CNY 147.77 | CNY 156.21 | CNY 145.58 | 18.78M |
| 2026-08-10 | CNY 147.92 | -4.43% | CNY 156.00 | CNY 156.34 | CNY 144.39 | 22.54M |
| 2026-08-07 | CNY 154.78 | +1.30% | CNY 155.06 | CNY 161.45 | CNY 152.30 | 27.60M |
| 2026-08-06 | CNY 152.80 | +2.17% | CNY 145.02 | CNY 155.77 | CNY 143.80 | 24.78M |
| 2026-08-05 | CNY 149.56 | +0.59% | CNY 133.88 | CNY 152.31 | CNY 133.85 | 34.64M |
| 2026-08-04 | CNY 148.69 | +10.00% | CNY 143.33 | CNY 148.69 | CNY 137.61 | 25.78M |
| 2026-08-03 | CNY 135.17 | +3.78% | CNY 127.49 | CNY 136.98 | CNY 125.70 | 27.27M |
| 2026-07-31 | CNY 130.25 | +0.09% | CNY 138.56 | CNY 141.85 | CNY 130.08 | 30.54M |
| 2026-07-30 | CNY 130.13 | -10.00% | CNY 140.70 | CNY 144.40 | CNY 130.13 | 24.63M |
| 2026-07-29 | CNY 144.59 | -7.55% | CNY 149.80 | CNY 150.78 | CNY 140.76 | 28.39M |
| 2026-07-28 | CNY 156.40 | -10.00% | CNY 165.96 | CNY 167.96 | CNY 156.40 | 14.62M |
| 2026-07-27 | CNY 173.78 | +4.18% | CNY 166.80 | CNY 173.97 | CNY 164.94 | 18.36M |
| 2026-07-24 | CNY 166.80 | -1.32% | CNY 165.51 | CNY 174.89 | CNY 163.01 | 14.89M |
| 2026-07-23 | CNY 169.03 | +1.18% | CNY 172.00 | CNY 180.00 | CNY 165.01 | 24.30M |
| 2026-07-22 | CNY 167.06 | -2.33% | CNY 168.47 | CNY 180.52 | CNY 165.57 | 28.97M |
| 2026-07-21 | CNY 171.05 | +7.90% | CNY 154.50 | CNY 174.00 | CNY 142.67 | 36.90M |
| 2026-07-20 | CNY 158.52 | -10.00% | CNY 176.00 | CNY 176.76 | CNY 158.52 | 22.64M |
| 2026-07-17 | CNY 176.13 | -10.00% | CNY 193.43 | CNY 195.58 | CNY 176.13 | 20.77M |
| 2026-07-16 | CNY 195.70 | -5.96% | CNY 201.98 | CNY 213.00 | CNY 193.91 | 21.01M |
| 2026-07-15 | CNY 208.10 | +3.93% | CNY 202.00 | CNY 216.90 | CNY 202.00 | 33.12M |
| 2026-07-14 | CNY 200.23 | +8.05% | CNY 188.98 | CNY 201.00 | CNY 182.01 | 26.51M |
| 2026-07-13 | CNY 185.32 | -6.92% | CNY 194.50 | CNY 205.00 | CNY 183.45 | 23.57M |
| 2026-07-10 | CNY 199.09 | -1.44% | CNY 218.88 | CNY 222.20 | CNY 198.99 | 34.50M |
| 2026-07-09 | CNY 202.00 | +6.32% | CNY 193.99 | CNY 202.66 | CNY 179.59 | 32.46M |
| 2026-07-08 | CNY 189.99 | -3.66% | CNY 197.34 | CNY 200.97 | CNY 188.33 | 18.25M |
| 2026-07-07 | CNY 197.20 | +0.33% | CNY 196.00 | CNY 202.00 | CNY 191.00 | 18.57M |
| 2026-07-06 | CNY 196.56 | -6.12% | CNY 214.20 | CNY 214.98 | CNY 193.00 | 21.05M |
| 2026-07-03 | CNY 209.37 | -4.15% | CNY 207.51 | CNY 219.24 | CNY 207.00 | 21.97M |
| 2026-07-02 | CNY 218.43 | -10.00% | CNY 218.43 | CNY 226.99 | CNY 218.43 | 23.78M |
| 2026-07-01 | CNY 242.70 | -4.77% | CNY 253.00 | CNY 257.50 | CNY 240.01 | 20.56M |
| 2026-06-30 | CNY 254.87 | +2.86% | CNY 255.00 | CNY 256.36 | CNY 238.80 | 23.43M |
| 2026-06-29 | CNY 247.78 | +0.76% | CNY 247.40 | CNY 258.48 | CNY 235.94 | 25.09M |
| 2026-06-26 | CNY 245.92 | -5.56% | CNY 258.00 | CNY 259.88 | CNY 242.50 | 23.93M |
| 2026-06-25 | CNY 260.40 | -0.69% | CNY 260.00 | CNY 263.30 | CNY 253.03 | 32.38M |
| 2026-06-24 | CNY 262.21 | +10.00% | CNY 237.00 | CNY 262.21 | CNY 236.83 | 30.73M |
| 2026-06-23 | CNY 238.37 | +1.01% | CNY 240.00 | CNY 249.58 | CNY 227.37 | 36.50M |
| 2026-06-22 | CNY 235.99 | +10.00% | CNY 225.30 | CNY 235.99 | CNY 216.02 | 35.87M |
| 2026-06-18 | CNY 214.54 | +5.53% | CNY 200.00 | CNY 217.54 | CNY 199.79 | 27.64M |
| 2026-06-17 | CNY 203.29 | +2.64% | CNY 198.00 | CNY 203.89 | CNY 196.29 | 25.57M |
| 2026-06-16 | CNY 198.07 | -1.60% | CNY 208.00 | CNY 208.00 | CNY 196.55 | 28.12M |
| 2026-06-15 | CNY 201.29 | +10.00% | CNY 188.18 | CNY 201.29 | CNY 184.00 | 27.14M |
| 2026-06-12 | CNY 182.99 | +6.96% | CNY 177.00 | CNY 188.19 | CNY 176.80 | 38.27M |
| 2026-06-11 | CNY 171.08 | -2.79% | CNY 175.53 | CNY 178.50 | CNY 166.25 | 22.03M |
| 2026-06-10 | CNY 175.99 | -2.75% | CNY 176.50 | CNY 179.64 | CNY 171.13 | 15.79M |
| 2026-06-09 | CNY 180.97 | +3.55% | CNY 179.50 | CNY 182.82 | CNY 175.60 | 22.71M |
| 2026-06-08 | CNY 174.76 | -8.99% | CNY 179.00 | CNY 187.88 | CNY 173.10 | 28.96M |
| 2026-06-05 | CNY 192.02 | -5.95% | CNY 206.85 | CNY 214.30 | CNY 190.00 | 34.00M |
| 2026-06-04 | CNY 204.17 | +0.77% | CNY 194.00 | CNY 211.10 | CNY 194.00 | 32.11M |
| 2026-06-03 | CNY 202.60 | +6.72% | CNY 192.91 | CNY 208.84 | CNY 190.20 | 46.81M |
| 2026-06-02 | CNY 189.85 | +1.52% | CNY 187.33 | CNY 194.99 | CNY 183.00 | 32.26M |
| 2026-06-01 | CNY 187.00 | -9.97% | CNY 199.21 | CNY 203.00 | CNY 186.93 | 37.79M |
| 2026-05-29 | CNY 207.70 | +2.30% | CNY 201.96 | CNY 219.00 | CNY 199.20 | 38.35M |
| 2026-05-28 | CNY 203.04 | +7.71% | CNY 188.50 | CNY 206.00 | CNY 186.65 | 32.15M |
| 2026-05-27 | CNY 188.50 | -8.02% | CNY 203.60 | CNY 206.60 | CNY 185.00 | 35.54M |
| 2026-05-26 | CNY 204.94 | -1.94% | CNY 213.00 | CNY 219.49 | CNY 202.00 | 31.44M |