Skip to content
SSE stocks: 169Advancing: 121Declining: 45Currency: CNY
Open Tradzy

CIG Shanghai Co., Ltd. (603083) Price History

Daily open, high, low, close and volume for CIG Shanghai Co., Ltd. (603083) from 2025-10-23 to 2026-10-23, newest first.

‹ 603083 price and chart
DateOpenHighLowCloseVolume
2026-10-23CNY 151.55CNY 153.39CNY 144.05CNY 145.4613,934,202
2026-10-22CNY 172.93CNY 174.18CNY 156.25CNY 156.2523,171,288
2026-10-21CNY 167.02CNY 179.25CNY 167.02CNY 173.6122,285,601
2026-10-20CNY 163.42CNY 166.61CNY 158.48CNY 162.9813,858,401
2026-10-19CNY 165.97CNY 167.79CNY 156.74CNY 163.8118,460,830
2026-10-16CNY 174.00CNY 174.00CNY 166.58CNY 168.5119,062,542
2026-10-15CNY 172.62CNY 177.95CNY 165.00CNY 167.2019,122,885
2026-10-14CNY 186.50CNY 189.72CNY 181.02CNY 181.7015,925,741
2026-10-13CNY 168.98CNY 188.54CNY 167.22CNY 186.1122,027,059
2026-10-12CNY 188.00CNY 191.35CNY 175.63CNY 175.8720,211,823
2026-10-09CNY 190.98CNY 198.74CNY 184.54CNY 193.0023,360,940
2026-10-08CNY 200.97CNY 209.62CNY 191.06CNY 193.1021,279,854
2026-09-30CNY 205.00CNY 209.80CNY 201.19CNY 205.4520,964,042
2026-09-29CNY 197.15CNY 204.89CNY 194.20CNY 201.1015,003,796
2026-09-28CNY 205.00CNY 215.52CNY 194.00CNY 197.3718,715,767
2026-09-24CNY 215.65CNY 217.77CNY 208.50CNY 209.6314,561,201
2026-09-23CNY 221.00CNY 222.00CNY 214.56CNY 218.1715,277,112
2026-09-22CNY 226.00CNY 231.00CNY 218.01CNY 219.0020,852,335
2026-09-21CNY 230.00CNY 232.00CNY 221.50CNY 223.3219,103,938
2026-09-18CNY 223.41CNY 235.00CNY 220.66CNY 227.9826,897,772
2026-09-17CNY 225.00CNY 228.96CNY 218.19CNY 219.0322,934,441
2026-09-16CNY 219.86CNY 229.09CNY 215.44CNY 223.6326,060,950
2026-09-15CNY 217.69CNY 222.50CNY 213.13CNY 216.4016,526,738
2026-09-14CNY 213.00CNY 224.38CNY 207.18CNY 218.8820,175,377
2026-09-11CNY 230.03CNY 236.89CNY 216.80CNY 224.4633,858,504
2026-09-10CNY 215.00CNY 237.87CNY 215.00CNY 234.4332,436,091
2026-09-09CNY 228.00CNY 228.08CNY 217.28CNY 218.9927,954,924
2026-09-08CNY 215.00CNY 227.83CNY 213.50CNY 222.3048,881,114
2026-09-07CNY 206.00CNY 207.21CNY 202.34CNY 207.2117,157,124
2026-09-04CNY 190.50CNY 195.88CNY 185.18CNY 188.3725,944,421
2026-09-03CNY 185.00CNY 192.37CNY 184.38CNY 186.3125,229,675
2026-09-02CNY 180.51CNY 187.50CNY 179.28CNY 180.0014,579,435
2026-09-01CNY 189.00CNY 189.00CNY 177.00CNY 184.5222,033,992
2026-08-31CNY 185.73CNY 192.90CNY 185.00CNY 187.6016,846,618
2026-08-28CNY 197.88CNY 204.50CNY 191.80CNY 192.3123,439,402
2026-08-27CNY 193.00CNY 201.00CNY 183.83CNY 198.2137,240,204
2026-08-26CNY 176.50CNY 190.85CNY 175.50CNY 190.8526,981,464
2026-08-25CNY 169.50CNY 178.11CNY 168.07CNY 173.5017,366,025
2026-08-24CNY 183.56CNY 184.78CNY 170.74CNY 174.9919,765,399
2026-08-21CNY 179.14CNY 190.85CNY 177.48CNY 180.9726,301,001
2026-08-20CNY 172.00CNY 183.50CNY 165.10CNY 179.0924,474,448
2026-08-19CNY 177.99CNY 177.99CNY 167.45CNY 167.4525,019,842
2026-08-18CNY 193.44CNY 194.21CNY 183.00CNY 186.0523,476,588
2026-08-17CNY 190.00CNY 194.69CNY 184.00CNY 190.2138,477,277
2026-08-14CNY 170.19CNY 185.90CNY 170.00CNY 185.9039,781,693
2026-08-13CNY 163.00CNY 175.67CNY 159.30CNY 169.0038,559,562
2026-08-12CNY 153.08CNY 163.83CNY 152.00CNY 159.7020,926,731
2026-08-11CNY 147.77CNY 156.21CNY 145.58CNY 152.3518,778,248
2026-08-10CNY 156.00CNY 156.34CNY 144.39CNY 147.9222,539,764
2026-08-07CNY 155.06CNY 161.45CNY 152.30CNY 154.7827,603,966
2026-08-06CNY 145.02CNY 155.77CNY 143.80CNY 152.8024,782,263
2026-08-05CNY 133.88CNY 152.31CNY 133.85CNY 149.5634,641,903
2026-08-04CNY 143.33CNY 148.69CNY 137.61CNY 148.6925,777,473
2026-08-03CNY 127.49CNY 136.98CNY 125.70CNY 135.1727,267,100
2026-07-31CNY 138.56CNY 141.85CNY 130.08CNY 130.2530,542,586
2026-07-30CNY 140.70CNY 144.40CNY 130.13CNY 130.1324,634,901
2026-07-29CNY 149.80CNY 150.78CNY 140.76CNY 144.5928,392,007
2026-07-28CNY 165.96CNY 167.96CNY 156.40CNY 156.4014,616,660
2026-07-27CNY 166.80CNY 173.97CNY 164.94CNY 173.7818,358,109
2026-07-24CNY 165.51CNY 174.89CNY 163.01CNY 166.8014,892,855
2026-07-23CNY 172.00CNY 180.00CNY 165.01CNY 169.0324,298,837
2026-07-22CNY 168.47CNY 180.52CNY 165.57CNY 167.0628,967,929
2026-07-21CNY 154.50CNY 174.00CNY 142.67CNY 171.0536,900,969
2026-07-20CNY 176.00CNY 176.76CNY 158.52CNY 158.5222,638,875
2026-07-17CNY 193.43CNY 195.58CNY 176.13CNY 176.1320,765,483
2026-07-16CNY 201.98CNY 213.00CNY 193.91CNY 195.7021,010,058
2026-07-15CNY 202.00CNY 216.90CNY 202.00CNY 208.1033,115,613
2026-07-14CNY 188.98CNY 201.00CNY 182.01CNY 200.2326,511,831
2026-07-13CNY 194.50CNY 205.00CNY 183.45CNY 185.3223,571,923
2026-07-10CNY 218.88CNY 222.20CNY 198.99CNY 199.0934,498,264
2026-07-09CNY 193.99CNY 202.66CNY 179.59CNY 202.0032,463,280
2026-07-08CNY 197.34CNY 200.97CNY 188.33CNY 189.9918,252,832
2026-07-07CNY 196.00CNY 202.00CNY 191.00CNY 197.2018,570,867
2026-07-06CNY 214.20CNY 214.98CNY 193.00CNY 196.5621,053,203
2026-07-03CNY 207.51CNY 219.24CNY 207.00CNY 209.3721,966,512
2026-07-02CNY 218.43CNY 226.99CNY 218.43CNY 218.4323,781,154
2026-07-01CNY 253.00CNY 257.50CNY 240.01CNY 242.7020,560,273
2026-06-30CNY 255.00CNY 256.36CNY 238.80CNY 254.8723,425,863
2026-06-29CNY 247.40CNY 258.48CNY 235.94CNY 247.7825,090,516
2026-06-26CNY 258.00CNY 259.88CNY 242.50CNY 245.9223,931,683
2026-06-25CNY 260.00CNY 263.30CNY 253.03CNY 260.4032,378,771
2026-06-24CNY 237.00CNY 262.21CNY 236.83CNY 262.2130,726,430
2026-06-23CNY 240.00CNY 249.58CNY 227.37CNY 238.3736,499,508
2026-06-22CNY 225.30CNY 235.99CNY 216.02CNY 235.9935,873,065
2026-06-18CNY 200.00CNY 217.54CNY 199.79CNY 214.5427,640,580
2026-06-17CNY 198.00CNY 203.89CNY 196.29CNY 203.2925,567,329
2026-06-16CNY 208.00CNY 208.00CNY 196.55CNY 198.0728,119,917
2026-06-15CNY 188.18CNY 201.29CNY 184.00CNY 201.2927,136,679
2026-06-12CNY 177.00CNY 188.19CNY 176.80CNY 182.9938,267,546
2026-06-11CNY 175.53CNY 178.50CNY 166.25CNY 171.0822,031,805
2026-06-10CNY 176.50CNY 179.64CNY 171.13CNY 175.9915,792,556
2026-06-09CNY 179.50CNY 182.82CNY 175.60CNY 180.9722,707,025
2026-06-08CNY 179.00CNY 187.88CNY 173.10CNY 174.7628,956,969
2026-06-05CNY 206.85CNY 214.30CNY 190.00CNY 192.0234,001,681
2026-06-04CNY 194.00CNY 211.10CNY 194.00CNY 204.1732,113,620
2026-06-03CNY 192.91CNY 208.84CNY 190.20CNY 202.6046,807,277
2026-06-02CNY 187.33CNY 194.99CNY 183.00CNY 189.8532,255,400
2026-06-01CNY 199.21CNY 203.00CNY 186.93CNY 187.0037,789,023
2026-05-29CNY 201.96CNY 219.00CNY 199.20CNY 207.7038,350,532
2026-05-28CNY 188.50CNY 206.00CNY 186.65CNY 203.0432,146,008
2026-05-27CNY 203.60CNY 206.60CNY 185.00CNY 188.5035,539,763
2026-05-26CNY 213.00CNY 219.49CNY 202.00CNY 204.9431,443,990
2026-05-25CNY 192.00CNY 209.00CNY 183.30CNY 209.0033,397,149
2026-05-22CNY 181.35CNY 191.99CNY 179.56CNY 190.0024,283,643
2026-05-21CNY 194.39CNY 195.87CNY 178.10CNY 179.1929,548,200
2026-05-20CNY 196.90CNY 198.99CNY 190.27CNY 193.8833,853,714
2026-05-19CNY 184.02CNY 202.42CNY 173.83CNY 202.4235,557,695
2026-05-18CNY 188.56CNY 190.80CNY 182.00CNY 184.3023,538,050
2026-05-15CNY 193.20CNY 199.52CNY 186.00CNY 188.1230,089,643
2026-05-14CNY 205.00CNY 208.00CNY 184.50CNY 191.8733,606,752
2026-05-13CNY 186.66CNY 193.22CNY 186.36CNY 191.6425,142,428
2026-05-12CNY 203.03CNY 209.66CNY 185.52CNY 189.4238,619,922
2026-05-11CNY 188.98CNY 203.66CNY 187.50CNY 197.8033,649,549
2026-05-08CNY 179.00CNY 194.50CNY 179.00CNY 189.8429,054,094
2026-05-07CNY 182.08CNY 184.95CNY 171.00CNY 184.0731,419,329
2026-05-06CNY 185.80CNY 185.90CNY 176.35CNY 179.2233,073,889
2026-04-30CNY 179.00CNY 187.50CNY 174.78CNY 174.9738,589,985
2026-04-29CNY 154.50CNY 170.71CNY 154.50CNY 170.7129,776,175
2026-04-28CNY 160.00CNY 162.87CNY 154.00CNY 155.1940,992,669
2026-04-27CNY 155.64CNY 160.36CNY 152.72CNY 153.5925,068,463
2026-04-24CNY 160.00CNY 164.26CNY 152.01CNY 153.6439,688,047
2026-04-23CNY 170.00CNY 172.90CNY 161.12CNY 164.3348,059,154
2026-04-22CNY 158.20CNY 176.86CNY 156.00CNY 172.1859,404,402
2026-04-21CNY 150.83CNY 162.57CNY 149.47CNY 161.1746,678,023
2026-04-20CNY 159.67CNY 159.78CNY 150.05CNY 152.3062,969,086
2026-04-17CNY 139.00CNY 145.29CNY 139.00CNY 145.2923,555,444
2026-04-16CNY 125.18CNY 132.65CNY 122.50CNY 132.0844,528,219
2026-04-15CNY 125.51CNY 132.68CNY 124.02CNY 125.8065,347,670
2026-04-14CNY 118.80CNY 124.28CNY 117.20CNY 120.6236,111,685
2026-04-13CNY 111.99CNY 119.98CNY 111.55CNY 118.5837,514,726
2026-04-10CNY 116.81CNY 117.88CNY 114.32CNY 116.2428,746,359
2026-04-09CNY 112.93CNY 117.04CNY 112.93CNY 115.5543,028,134
2026-04-08CNY 105.00CNY 111.55CNY 104.99CNY 111.5537,941,413
2026-04-07CNY 103.09CNY 104.00CNY 100.15CNY 101.4119,170,476
2026-04-03CNY 103.59CNY 105.35CNY 102.19CNY 102.9920,123,315
2026-04-02CNY 104.05CNY 107.56CNY 101.60CNY 102.2319,596,731
2026-04-01CNY 104.60CNY 105.50CNY 102.82CNY 105.2419,626,182
2026-03-31CNY 105.00CNY 105.53CNY 101.00CNY 101.6018,602,428
2026-03-30CNY 102.50CNY 106.92CNY 102.14CNY 105.2913,050,851
2026-03-27CNY 102.08CNY 106.36CNY 100.44CNY 104.5316,956,144
2026-03-26CNY 108.36CNY 109.90CNY 104.68CNY 105.4319,144,666
2026-03-25CNY 108.88CNY 110.80CNY 106.97CNY 109.9426,512,610
2026-03-24CNY 106.60CNY 106.96CNY 102.70CNY 105.8519,890,310
2026-03-23CNY 110.00CNY 111.76CNY 103.80CNY 103.8431,992,646
2026-03-20CNY 118.00CNY 122.80CNY 114.46CNY 115.3335,071,873
2026-03-19CNY 108.05CNY 118.00CNY 107.88CNY 115.6729,238,383
2026-03-18CNY 110.99CNY 114.29CNY 107.93CNY 112.5319,116,095
2026-03-17CNY 119.98CNY 119.98CNY 109.00CNY 109.0925,857,425
2026-03-16CNY 116.20CNY 119.30CNY 114.30CNY 118.8821,470,935
2026-03-13CNY 119.84CNY 124.33CNY 117.44CNY 117.7124,943,697
2026-03-12CNY 123.80CNY 131.68CNY 121.44CNY 122.6036,118,848
2026-03-11CNY 120.00CNY 128.25CNY 118.88CNY 126.2646,457,057
2026-03-10CNY 113.71CNY 121.99CNY 113.51CNY 120.1041,860,552
2026-03-09CNY 110.08CNY 112.00CNY 103.50CNY 111.2730,945,598
2026-03-06CNY 111.86CNY 117.48CNY 108.57CNY 114.7834,176,522
2026-03-05CNY 111.64CNY 117.82CNY 109.33CNY 113.1831,566,231
2026-03-04CNY 107.26CNY 112.88CNY 106.68CNY 109.1920,968,594
2026-03-03CNY 115.00CNY 116.48CNY 110.10CNY 110.4138,661,575
2026-03-02CNY 100.01CNY 113.74CNY 99.86CNY 113.7447,584,201
2026-02-27CNY 105.50CNY 105.50CNY 103.05CNY 103.4021,017,698
2026-02-26CNY 106.53CNY 108.98CNY 104.70CNY 108.3323,271,892
2026-02-25CNY 105.04CNY 107.21CNY 103.98CNY 105.9814,634,145
2026-02-24CNY 104.01CNY 106.88CNY 103.45CNY 105.0118,327,874
2026-02-13CNY 101.85CNY 103.86CNY 101.50CNY 101.6510,971,013
2026-02-12CNY 102.00CNY 105.96CNY 101.81CNY 103.6017,692,804
2026-02-11CNY 104.01CNY 106.50CNY 101.00CNY 101.4714,016,874
2026-02-10CNY 105.62CNY 108.75CNY 104.50CNY 104.5914,527,376
2026-02-09CNY 105.00CNY 106.58CNY 102.10CNY 105.1118,738,006
2026-02-06CNY 100.30CNY 102.76CNY 98.84CNY 100.8815,885,029
2026-02-05CNY 104.44CNY 106.10CNY 102.00CNY 102.5018,769,636
2026-02-04CNY 110.54CNY 110.96CNY 103.00CNY 107.1324,577,825
2026-02-03CNY 109.50CNY 112.82CNY 107.76CNY 112.5424,386,780
2026-02-02CNY 114.31CNY 115.77CNY 106.66CNY 107.0122,345,060
2026-01-30CNY 108.69CNY 114.99CNY 108.60CNY 113.6921,839,844
2026-01-29CNY 112.38CNY 114.79CNY 109.90CNY 110.3119,587,404
2026-01-28CNY 112.43CNY 114.15CNY 111.56CNY 112.2015,883,935
2026-01-27CNY 110.05CNY 114.00CNY 107.69CNY 112.4020,430,696
2026-01-26CNY 109.30CNY 111.60CNY 109.20CNY 110.9517,081,566
2026-01-23CNY 112.01CNY 112.79CNY 108.15CNY 109.3822,217,591
2026-01-22CNY 112.80CNY 114.29CNY 111.28CNY 112.8416,573,541
2026-01-21CNY 107.00CNY 114.49CNY 106.82CNY 112.9324,132,958
2026-01-20CNY 114.97CNY 115.98CNY 105.51CNY 107.3033,573,125
2026-01-19CNY 116.82CNY 119.88CNY 116.82CNY 116.8229,315,383
2026-01-16CNY 128.43CNY 131.20CNY 127.04CNY 129.8031,093,646
2026-01-15CNY 117.20CNY 126.00CNY 117.17CNY 125.8429,229,147
2026-01-14CNY 118.49CNY 121.57CNY 115.99CNY 119.2526,416,335
2026-01-13CNY 121.00CNY 123.46CNY 117.00CNY 117.4024,656,305
2026-01-12CNY 122.50CNY 123.67CNY 119.83CNY 121.9224,079,297
2026-01-09CNY 120.20CNY 124.51CNY 118.60CNY 123.6821,191,040
2026-01-08CNY 124.77CNY 126.66CNY 123.00CNY 123.8618,169,237
2026-01-07CNY 126.00CNY 127.65CNY 124.49CNY 126.0024,418,227
2026-01-06CNY 127.50CNY 128.73CNY 122.58CNY 124.3629,888,820
2026-01-05CNY 134.00CNY 134.47CNY 128.01CNY 130.0328,279,706
2025-12-31CNY 135.12CNY 137.55CNY 130.95CNY 134.3830,444,303
2025-12-30CNY 133.33CNY 144.70CNY 133.01CNY 138.1133,459,663
2025-12-29CNY 127.61CNY 138.80CNY 127.03CNY 134.8038,525,163
2025-12-26CNY 123.97CNY 128.00CNY 121.60CNY 126.7723,265,692
2025-12-25CNY 127.50CNY 131.50CNY 123.46CNY 125.8030,115,738
2025-12-24CNY 120.52CNY 132.30CNY 120.52CNY 129.1142,003,440
2025-12-23CNY 117.60CNY 123.90CNY 117.60CNY 120.2729,046,018
2025-12-22CNY 113.00CNY 118.49CNY 112.60CNY 117.5830,644,302
2025-12-19CNY 114.30CNY 115.97CNY 110.32CNY 111.0323,132,489
2025-12-18CNY 110.50CNY 117.63CNY 110.50CNY 112.5126,651,808
2025-12-17CNY 107.00CNY 113.83CNY 106.97CNY 113.0029,161,331
2025-12-16CNY 109.83CNY 112.63CNY 105.33CNY 106.6022,575,106
2025-12-15CNY 115.01CNY 116.81CNY 111.52CNY 111.8829,613,228
2025-12-12CNY 113.80CNY 124.75CNY 113.68CNY 119.4041,588,058
2025-12-11CNY 117.00CNY 120.80CNY 114.74CNY 114.7429,958,361
2025-12-10CNY 119.83CNY 120.72CNY 113.70CNY 117.9033,438,871
2025-12-09CNY 120.00CNY 123.70CNY 118.28CNY 120.1640,300,847
2025-12-08CNY 112.00CNY 119.33CNY 110.90CNY 118.0036,229,824
2025-12-05CNY 108.99CNY 113.30CNY 106.00CNY 110.2730,925,176
2025-12-04CNY 106.10CNY 109.25CNY 103.50CNY 107.6621,298,849
2025-12-03CNY 106.25CNY 112.79CNY 106.25CNY 108.5830,978,270
2025-12-02CNY 109.21CNY 109.98CNY 106.30CNY 106.8817,302,128
2025-12-01CNY 109.48CNY 110.50CNY 104.00CNY 108.7322,470,887
2025-11-28CNY 109.01CNY 112.52CNY 108.08CNY 109.6231,106,123
2025-11-27CNY 103.00CNY 114.35CNY 103.00CNY 110.1458,945,938
2025-11-26CNY 95.50CNY 107.57CNY 94.22CNY 103.9543,283,756
2025-11-25CNY 95.80CNY 100.63CNY 95.68CNY 97.7925,086,632
2025-11-24CNY 99.00CNY 99.50CNY 92.01CNY 94.3126,432,019
2025-11-21CNY 102.00CNY 103.89CNY 98.00CNY 98.0034,174,995
2025-11-20CNY 117.60CNY 118.33CNY 107.70CNY 108.8932,540,540
2025-11-19CNY 112.76CNY 116.47CNY 111.00CNY 112.7033,341,687
2025-11-18CNY 105.22CNY 117.70CNY 104.88CNY 113.7051,327,071
2025-11-17CNY 108.00CNY 110.00CNY 105.11CNY 107.0025,694,157
2025-11-14CNY 104.06CNY 111.55CNY 100.20CNY 108.4139,737,705
2025-11-13CNY 102.00CNY 109.79CNY 101.50CNY 107.0631,805,951
2025-11-12CNY 101.00CNY 103.80CNY 99.50CNY 102.6927,876,553
2025-11-11CNY 112.78CNY 112.87CNY 103.50CNY 105.1442,754,852
2025-11-10CNY 111.47CNY 111.87CNY 107.52CNY 110.5154,282,568
2025-11-07CNY 102.00CNY 104.26CNY 101.13CNY 101.7018,611,426
2025-11-06CNY 100.11CNY 105.45CNY 100.11CNY 104.3023,092,464
2025-11-05CNY 98.00CNY 100.83CNY 97.91CNY 100.1016,971,310
2025-11-04CNY 103.75CNY 104.85CNY 101.05CNY 102.1916,883,348
2025-11-03CNY 102.45CNY 105.25CNY 101.50CNY 103.5722,720,960
2025-10-31CNY 109.90CNY 110.55CNY 103.04CNY 103.0432,553,595
2025-10-30CNY 114.00CNY 116.88CNY 110.30CNY 111.0032,813,740
2025-10-29CNY 119.10CNY 121.67CNY 111.55CNY 116.9839,081,362
2025-10-28CNY 118.90CNY 128.65CNY 117.70CNY 119.2845,493,248
2025-10-27CNY 120.85CNY 123.88CNY 115.57CNY 119.0052,063,384
2025-10-24CNY 110.65CNY 116.52CNY 107.33CNY 115.6333,673,962
2025-10-23CNY 110.51CNY 110.99CNY 104.94CNY 108.5925,076,839