Nanjing CIGU Technology Corp., Ltd. Class A 688448
SSE · China · Producer Manufacturing
CNY 67.29+2.10 (+3.22%)
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 67.29 | +3.22% | CNY 65.31 | CNY 67.50 | CNY 64.33 | 2.15M |
| 2026-09-29 | CNY 65.19 | +4.32% | CNY 61.37 | CNY 66.40 | CNY 61.00 | 2.46M |
| 2026-09-28 | CNY 62.49 | -4.87% | CNY 66.79 | CNY 67.12 | CNY 58.30 | 3.72M |
| 2026-09-24 | CNY 65.69 | -3.96% | CNY 68.10 | CNY 68.25 | CNY 65.47 | 1.56M |
| 2026-09-23 | CNY 68.40 | -1.30% | CNY 69.78 | CNY 69.78 | CNY 66.00 | 1.89M |
| 2026-09-22 | CNY 69.30 | -2.76% | CNY 71.30 | CNY 71.91 | CNY 69.00 | 1.84M |
| 2026-09-21 | CNY 71.27 | +0.22% | CNY 70.30 | CNY 72.58 | CNY 68.70 | 2.50M |
| 2026-09-18 | CNY 71.11 | +3.28% | CNY 70.57 | CNY 71.50 | CNY 69.27 | 2.43M |
| 2026-09-17 | CNY 68.85 | +1.16% | CNY 69.13 | CNY 70.80 | CNY 67.64 | 2.00M |
| 2026-09-16 | CNY 68.06 | +5.67% | CNY 63.25 | CNY 69.01 | CNY 63.25 | 2.63M |
| 2026-09-15 | CNY 64.41 | -2.53% | CNY 66.00 | CNY 66.74 | CNY 63.68 | 1.36M |
| 2026-09-14 | CNY 66.08 | +0.90% | CNY 65.00 | CNY 67.28 | CNY 64.01 | 2.08M |
| 2026-09-11 | CNY 65.49 | -2.52% | CNY 66.99 | CNY 66.99 | CNY 62.60 | 2.02M |
| 2026-09-10 | CNY 67.18 | -0.13% | CNY 66.79 | CNY 68.80 | CNY 66.23 | 1.65M |
| 2026-09-09 | CNY 67.27 | +0.43% | CNY 67.13 | CNY 67.60 | CNY 65.64 | 1.62M |
| 2026-09-08 | CNY 66.98 | -1.33% | CNY 67.40 | CNY 68.61 | CNY 65.81 | 1.60M |
| 2026-09-07 | CNY 67.88 | -1.62% | CNY 68.56 | CNY 68.56 | CNY 64.47 | 2.24M |
| 2026-09-04 | CNY 69.00 | -3.43% | CNY 71.99 | CNY 71.99 | CNY 64.20 | 4.74M |
| 2026-09-03 | CNY 71.45 | +3.55% | CNY 70.00 | CNY 72.89 | CNY 68.37 | 4.57M |
| 2026-09-02 | CNY 69.00 | +5.50% | CNY 65.44 | CNY 69.75 | CNY 65.44 | 3.88M |
| 2026-09-01 | CNY 65.40 | -3.37% | CNY 68.68 | CNY 68.68 | CNY 65.00 | 2.21M |
| 2026-08-31 | CNY 67.68 | +6.03% | CNY 63.20 | CNY 68.68 | CNY 62.90 | 3.61M |
| 2026-08-28 | CNY 63.83 | -4.40% | CNY 66.50 | CNY 66.98 | CNY 63.02 | 2.13M |
| 2026-08-27 | CNY 66.77 | +5.32% | CNY 64.20 | CNY 66.78 | CNY 62.76 | 2.80M |
| 2026-08-26 | CNY 63.40 | -3.07% | CNY 65.88 | CNY 65.90 | CNY 62.25 | 2.19M |
| 2026-08-25 | CNY 65.41 | +1.29% | CNY 64.15 | CNY 66.24 | CNY 61.33 | 2.45M |
| 2026-08-24 | CNY 64.58 | +0.31% | CNY 64.98 | CNY 66.30 | CNY 63.02 | 2.87M |
| 2026-08-21 | CNY 64.38 | +2.61% | CNY 63.19 | CNY 64.79 | CNY 60.50 | 2.98M |
| 2026-08-20 | CNY 62.74 | -0.02% | CNY 66.00 | CNY 66.00 | CNY 61.50 | 2.25M |
| 2026-08-19 | CNY 62.75 | -1.31% | CNY 62.37 | CNY 64.88 | CNY 61.40 | 3.63M |
| 2026-08-18 | CNY 63.58 | +6.32% | CNY 60.00 | CNY 63.90 | CNY 59.20 | 4.09M |
| 2026-08-17 | CNY 59.80 | +5.52% | CNY 56.01 | CNY 60.27 | CNY 56.01 | 3.49M |
| 2026-08-14 | CNY 56.67 | +2.64% | CNY 56.31 | CNY 56.80 | CNY 54.65 | 2.06M |
| 2026-08-13 | CNY 55.21 | +3.18% | CNY 52.80 | CNY 56.20 | CNY 52.73 | 3.00M |
| 2026-08-12 | CNY 53.51 | -2.26% | CNY 54.00 | CNY 54.33 | CNY 52.58 | 2.31M |
| 2026-08-11 | CNY 54.75 | +5.74% | CNY 53.00 | CNY 55.92 | CNY 51.15 | 4.07M |
| 2026-08-10 | CNY 51.78 | +2.94% | CNY 51.00 | CNY 51.99 | CNY 49.71 | 2.45M |
| 2026-08-07 | CNY 50.30 | -0.98% | CNY 50.59 | CNY 50.98 | CNY 48.90 | 1.84M |
| 2026-08-06 | CNY 50.80 | +3.06% | CNY 48.58 | CNY 51.19 | CNY 48.58 | 1.86M |
| 2026-08-05 | CNY 49.29 | +4.12% | CNY 47.90 | CNY 50.50 | CNY 47.01 | 2.50M |
| 2026-08-04 | CNY 47.34 | +3.07% | CNY 45.01 | CNY 48.28 | CNY 44.76 | 2.42M |
| 2026-08-03 | CNY 45.93 | -2.28% | CNY 47.00 | CNY 47.57 | CNY 45.30 | 1.19M |
| 2026-07-31 | CNY 47.00 | +3.43% | CNY 48.00 | CNY 48.05 | CNY 45.70 | 2.14M |
| 2026-07-30 | CNY 45.44 | -5.31% | CNY 47.47 | CNY 48.26 | CNY 42.45 | 3.10M |
| 2026-07-29 | CNY 47.99 | -3.05% | CNY 48.51 | CNY 50.50 | CNY 45.22 | 3.47M |
| 2026-07-28 | CNY 49.50 | -2.29% | CNY 50.88 | CNY 51.84 | CNY 47.35 | 3.25M |
| 2026-07-27 | CNY 50.66 | +8.20% | CNY 45.88 | CNY 50.70 | CNY 45.88 | 3.70M |
| 2026-07-24 | CNY 46.82 | +1.83% | CNY 45.90 | CNY 48.36 | CNY 44.01 | 4.27M |
| 2026-07-23 | CNY 45.98 | +0.94% | CNY 45.55 | CNY 46.88 | CNY 43.62 | 2.13M |
| 2026-07-22 | CNY 45.55 | -3.72% | CNY 47.04 | CNY 47.90 | CNY 44.76 | 3.99M |
| 2026-07-21 | CNY 47.31 | +10.02% | CNY 43.56 | CNY 47.31 | CNY 36.41 | 6.48M |
| 2026-07-20 | CNY 43.00 | -8.37% | CNY 49.00 | CNY 49.85 | CNY 39.50 | 6.90M |
| 2026-07-17 | CNY 46.93 | -11.93% | CNY 53.00 | CNY 53.86 | CNY 46.07 | 4.40M |
| 2026-07-16 | CNY 53.29 | -0.36% | CNY 52.00 | CNY 57.26 | CNY 50.60 | 4.33M |
| 2026-07-15 | CNY 53.48 | +2.24% | CNY 51.54 | CNY 53.80 | CNY 49.70 | 3.54M |
| 2026-07-14 | CNY 52.31 | -2.93% | CNY 52.53 | CNY 55.44 | CNY 50.05 | 3.68M |
| 2026-07-13 | CNY 53.89 | -10.96% | CNY 57.57 | CNY 60.39 | CNY 53.33 | 5.34M |
| 2026-07-10 | CNY 60.52 | -9.05% | CNY 65.65 | CNY 66.09 | CNY 60.00 | 8.66M |
| 2026-07-09 | CNY 66.54 | +3.81% | CNY 62.60 | CNY 68.68 | CNY 62.60 | 9.38M |
| 2026-07-08 | CNY 64.10 | +11.69% | CNY 60.00 | CNY 66.71 | CNY 59.70 | 12.65M |
| 2026-07-07 | CNY 57.39 | -1.27% | CNY 59.00 | CNY 61.85 | CNY 55.50 | 4.99M |
| 2026-07-06 | CNY 58.13 | +6.52% | CNY 54.99 | CNY 60.58 | CNY 54.14 | 4.80M |
| 2026-07-03 | CNY 54.57 | -5.91% | CNY 58.07 | CNY 58.07 | CNY 54.10 | 2.90M |
| 2026-07-02 | CNY 58.00 | -0.72% | CNY 58.00 | CNY 60.57 | CNY 55.15 | 3.47M |
| 2026-07-01 | CNY 58.42 | -8.09% | CNY 63.56 | CNY 66.66 | CNY 57.77 | 5.44M |
| 2026-06-30 | CNY 63.56 | +2.30% | CNY 60.93 | CNY 64.32 | CNY 60.05 | 4.00M |
| 2026-06-29 | CNY 62.13 | +5.48% | CNY 59.20 | CNY 63.26 | CNY 57.40 | 5.42M |
| 2026-06-26 | CNY 58.90 | +9.09% | CNY 54.00 | CNY 61.00 | CNY 53.50 | 6.30M |
| 2026-06-25 | CNY 53.99 | -3.64% | CNY 56.30 | CNY 56.99 | CNY 52.68 | 2.76M |
| 2026-06-24 | CNY 56.03 | -2.17% | CNY 57.10 | CNY 59.50 | CNY 54.51 | 2.39M |
| 2026-06-23 | CNY 57.27 | -4.23% | CNY 59.80 | CNY 61.00 | CNY 55.86 | 2.68M |
| 2026-06-22 | CNY 59.80 | +0.05% | CNY 58.07 | CNY 61.27 | CNY 57.00 | 4.49M |
| 2026-06-18 | CNY 59.77 | +9.67% | CNY 54.45 | CNY 61.52 | CNY 54.06 | 5.57M |
| 2026-06-17 | CNY 54.50 | -2.68% | CNY 56.72 | CNY 57.50 | CNY 53.64 | 2.13M |
| 2026-06-16 | CNY 56.00 | +2.23% | CNY 55.88 | CNY 57.00 | CNY 54.23 | 1.46M |
| 2026-06-15 | CNY 54.78 | +5.16% | CNY 52.30 | CNY 54.96 | CNY 51.12 | 1.83M |
| 2026-06-12 | CNY 52.09 | +0.70% | CNY 52.47 | CNY 54.45 | CNY 50.50 | 1.83M |
| 2026-06-11 | CNY 51.73 | -2.80% | CNY 52.50 | CNY 53.51 | CNY 51.00 | 1.93M |
| 2026-06-10 | CNY 53.22 | -4.61% | CNY 55.55 | CNY 57.00 | CNY 53.10 | 2.35M |
| 2026-06-09 | CNY 55.79 | +3.31% | CNY 54.78 | CNY 56.53 | CNY 53.68 | 2.78M |
| 2026-06-08 | CNY 54.00 | -6.10% | CNY 55.80 | CNY 57.70 | CNY 53.98 | 3.23M |
| 2026-06-05 | CNY 57.51 | +1.34% | CNY 57.13 | CNY 59.01 | CNY 56.12 | 2.86M |
| 2026-06-04 | CNY 56.75 | +5.46% | CNY 53.57 | CNY 58.00 | CNY 53.21 | 3.54M |
| 2026-06-03 | CNY 53.81 | -4.00% | CNY 60.00 | CNY 60.00 | CNY 52.58 | 4.72M |
| 2026-06-02 | CNY 56.05 | +8.67% | CNY 52.00 | CNY 56.88 | CNY 51.60 | 3.23M |
| 2026-06-01 | CNY 51.58 | -2.89% | CNY 53.18 | CNY 53.70 | CNY 50.53 | 3.00M |
| 2026-05-29 | CNY 53.11 | +1.27% | CNY 52.96 | CNY 55.48 | CNY 51.85 | 3.41M |
| 2026-05-28 | CNY 52.44 | +3.39% | CNY 50.73 | CNY 53.70 | CNY 49.48 | 2.40M |
| 2026-05-27 | CNY 50.73 | -1.34% | CNY 51.59 | CNY 52.96 | CNY 50.06 | 2.13M |
| 2026-05-26 | CNY 51.41 | -1.05% | CNY 52.50 | CNY 52.52 | CNY 49.63 | 1.70M |