CIG ShangHai A

603083
🏛️ china →
133.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.23 13.26 13.02 13.24 4.8M
2021-12-30 12.87 13.24 12.85 13.16 4.7M
2021-12-29 13.15 13.16 12.82 12.87 4.9M
2021-12-28 12.87 13.38 12.79 13.15 5.7M
2021-12-27 12.66 12.79 12.48 12.79 3.2M
2021-12-24 13.01 13.13 12.60 12.62 4.8M
2021-12-23 13.26 13.45 12.97 13.01 6.5M
2021-12-22 12.80 13.80 12.79 13.30 10.9M
2021-12-21 12.56 12.80 12.56 12.80 3.4M
2021-12-20 12.68 12.86 12.55 12.55 3.2M
2021-12-17 12.93 12.93 12.71 12.78 3.0M
2021-12-16 12.96 13.00 12.84 12.94 3.1M
2021-12-15 13.01 13.07 12.91 12.98 3.2M
2021-12-14 12.69 13.09 12.65 13.01 5.1M
2021-12-13 12.64 12.84 12.52 12.74 4.6M
2021-12-10 12.68 12.70 12.51 12.57 4.1M
2021-12-09 12.65 12.79 12.60 12.66 3.7M
2021-12-08 12.70 12.73 12.57 12.65 3.7M
2021-12-07 13.14 13.14 12.52 12.64 4.8M
2021-12-06 13.30 13.32 12.88 12.96 4.5M
2021-12-03 13.39 13.53 13.27 13.31 3.2M
2021-12-02 13.70 13.80 13.36 13.41 4.0M
2021-12-01 13.36 13.77 13.35 13.76 4.2M
2021-11-30 13.29 13.58 13.20 13.41 3.9M
2021-11-29 13.30 13.35 13.03 13.23 3.9M
2021-11-26 13.80 13.80 13.36 13.55 4.8M
2021-11-25 13.75 13.94 13.55 13.85 6.3M
2021-11-24 13.30 13.85 13.29 13.74 7.7M
2021-11-23 13.04 13.70 13.03 13.35 7.6M
2021-11-22 13.07 13.18 12.95 13.07 3.9M
2021-11-19 12.84 13.09 12.77 12.98 3.6M
2021-11-18 13.02 13.32 12.84 12.86 4.1M
2021-11-17 12.72 13.15 12.72 13.12 4.2M
2021-11-16 12.89 12.98 12.72 12.76 3.3M
2021-11-15 12.80 12.96 12.70 12.90 3.8M
2021-11-12 12.64 12.67 12.53 12.66 2.6M
2021-11-11 12.40 12.78 12.35 12.63 4.1M
2021-11-10 12.47 12.68 12.44 12.58 2.9M
2021-11-09 12.29 12.54 12.29 12.50 2.8M
2021-11-08 12.58 12.60 12.14 12.29 2.9M
2021-11-05 12.39 12.54 12.32 12.49 3.0M
2021-11-04 12.31 12.43 12.22 12.39 2.6M
2021-11-03 12.16 12.34 12.13 12.31 2.3M
2021-11-02 12.36 12.64 12.07 12.16 5.5M
2021-11-01 12.20 12.47 12.02 12.37 4.2M
2021-10-29 12.09 12.49 12.09 12.45 2.8M
2021-10-28 12.20 12.44 12.03 12.20 2.7M
2021-10-27 12.50 12.58 12.03 12.12 3.0M
2021-10-26 12.67 12.67 12.36 12.44 2.3M
2021-10-25 12.66 12.66 12.38 12.55 3.3M
2021-10-22 12.84 12.95 12.77 12.77 2.3M
2021-10-21 13.06 13.26 12.66 12.84 4.1M
2021-10-20 13.37 13.37 13.07 13.08 2.5M
2021-10-19 13.25 13.39 13.23 13.28 2.2M
2021-10-18 13.60 13.60 13.26 13.31 2.5M
2021-10-15 13.68 13.75 13.45 13.54 2.6M
2021-10-14 13.45 13.74 13.42 13.64 3.4M
2021-10-13 13.32 13.53 13.21 13.44 2.8M
2021-10-12 13.48 13.49 13.11 13.27 2.3M
2021-10-11 13.34 13.68 13.26 13.49 3.3M
2021-10-08 13.23 13.44 13.19 13.36 3.2M
2021-09-30 12.75 13.12 12.75 13.06 3.0M
2021-09-29 13.27 13.37 12.69 12.69 4.7M
2021-09-28 13.36 13.41 13.14 13.34 2.8M
2021-09-27 13.75 13.78 13.12 13.41 4.8M
2021-09-24 13.83 13.84 13.36 13.41 5.5M
2021-09-23 13.53 13.94 13.53 13.72 5.9M
2021-09-22 13.97 13.97 13.39 13.50 8.9M
2021-09-17 14.61 14.67 14.13 14.33 5.0M
2021-09-16 14.90 15.15 14.60 14.61 4.9M
2021-09-15 15.00 15.09 14.61 14.90 4.7M
2021-09-14 15.05 15.60 14.90 15.03 8.1M
2021-09-13 15.25 15.26 14.88 15.10 5.6M
2021-09-10 15.48 15.59 15.20 15.26 6.6M
2021-09-09 15.13 15.74 14.88 15.58 10.5M
2021-09-08 15.11 15.24 14.94 15.15 5.7M
2021-09-07 15.10 15.24 14.95 15.11 5.4M
2021-09-06 14.91 15.25 14.74 15.15 7.3M
2021-09-03 14.51 15.04 14.47 14.86 9.8M
2021-09-02 14.45 14.75 14.37 14.51 6.4M
2021-09-01 14.32 14.76 14.26 14.54 6.4M
2021-08-31 14.52 14.53 14.00 14.16 6.4M
2021-08-30 14.28 14.79 14.28 14.56 5.2M
2021-08-27 14.88 14.88 14.31 14.36 6.8M
2021-08-26 15.08 15.27 14.69 14.72 6.9M
2021-08-25 15.38 15.60 15.10 15.13 6.7M
2021-08-24 15.38 15.68 15.13 15.38 7.8M
2021-08-23 15.47 15.60 15.21 15.49 8.9M
2021-08-20 15.33 15.70 15.14 15.51 8.4M
2021-08-19 14.70 15.42 14.68 15.29 9.0M
2021-08-18 15.09 15.18 14.56 14.82 8.9M
2021-08-17 16.00 16.18 15.00 15.09 14.4M
2021-08-16 16.40 16.65 16.00 16.19 12.6M
2021-08-13 17.73 17.73 16.20 16.32 28.0M
2021-08-12 16.05 17.38 16.04 17.38 16.0M
2021-08-11 15.39 15.88 15.12 15.80 13.0M
2021-08-10 15.45 15.61 15.17 15.42 7.9M
2021-08-09 15.50 15.80 15.30 15.66 7.5M
2021-08-06 15.52 15.69 15.22 15.52 8.7M
2021-08-05 16.05 16.11 15.40 15.58 11.2M
2021-08-04 15.97 16.30 15.82 16.18 11.5M
2021-08-03 16.73 16.90 16.05 16.10 17.4M
2021-08-02 15.58 16.78 15.49 16.72 21.0M
2021-07-30 15.88 16.60 15.55 15.81 19.1M
2021-07-29 15.70 16.37 15.48 16.21 23.2M
2021-07-28 14.80 15.99 13.99 15.70 23.7M
2021-07-27 14.54 15.48 14.31 14.95 15.4M
2021-07-26 15.18 15.22 14.16 14.47 10.5M
2021-07-23 14.81 15.25 14.61 15.17 12.3M
2021-07-22 14.61 15.06 14.40 14.74 9.8M
2021-07-21 14.50 14.69 14.40 14.55 7.2M
2021-07-20 14.40 14.68 14.09 14.66 8.6M
2021-07-19 13.38 14.61 13.37 14.46 11.1M
2021-07-16 13.83 13.90 13.51 13.55 5.1M
2021-07-15 13.84 14.09 13.51 13.83 5.6M
2021-07-14 14.54 14.54 14.10 14.11 5.8M
2021-07-13 14.51 14.65 14.27 14.52 8.7M
2021-07-12 13.85 14.94 13.72 14.40 14.1M
2021-07-09 13.60 13.93 13.50 13.74 5.1M
2021-07-08 13.85 13.89 13.50 13.53 5.1M
2021-07-07 13.65 14.04 13.45 13.88 5.5M
2021-07-06 13.72 13.76 13.39 13.67 4.0M
2021-07-05 13.40 13.78 13.31 13.71 5.1M
2021-07-02 13.54 13.76 13.17 13.23 6.9M
2021-07-01 14.69 14.69 13.60 13.65 7.6M
2021-06-30 14.42 14.66 14.36 14.53 4.4M
2021-06-29 14.56 14.94 14.40 14.52 6.2M
2021-06-28 14.43 14.76 14.32 14.63 7.0M
2021-06-25 14.48 14.55 14.12 14.28 5.6M
2021-06-24 15.06 15.06 14.44 14.48 7.3M
2021-06-23 14.81 15.21 14.45 15.10 10.0M
2021-06-22 15.03 15.09 14.56 14.84 6.9M
2021-06-21 14.80 15.25 14.80 14.96 7.3M
2021-06-18 14.95 15.38 14.82 15.03 8.8M
2021-06-17 14.50 15.05 14.39 14.68 7.9M
2021-06-16 14.66 14.92 14.22 14.31 8.6M
2021-06-15 15.53 15.55 14.18 14.55 14.4M
2021-06-11 16.07 16.18 15.66 15.68 8.5M
2021-06-10 15.91 16.49 15.88 16.18 9.3M
2021-06-09 16.56 16.56 15.88 15.97 9.7M
2021-06-08 16.82 16.86 16.37 16.57 12.2M
2021-06-07 16.64 17.77 16.16 17.00 21.1M
2021-06-04 15.90 16.66 15.83 16.34 12.9M
2021-06-03 16.03 16.36 15.89 16.10 9.2M
2021-06-02 16.80 16.80 15.80 16.18 18.1M
2021-06-01 16.23 16.85 15.70 16.84 22.0M
2021-05-31 16.20 16.48 15.90 16.15 22.2M
2021-05-28 16.44 16.62 15.85 16.03 30.9M
2021-05-27 16.05 17.25 15.28 16.74 49.2M
2021-05-26 14.25 15.68 14.14 15.68 20.0M
2021-05-25 14.21 14.67 14.20 14.25 13.9M
2021-05-24 14.68 14.79 14.16 14.30 17.5M
2021-05-21 15.44 15.85 14.90 14.90 30.3M
2021-05-20 13.82 15.05 13.82 15.05 17.3M
2021-05-19 14.08 14.10 13.62 13.68 8.2M
2021-05-18 13.46 14.38 13.40 14.24 11.2M
2021-05-17 14.26 14.48 13.53 13.57 12.1M
2021-05-14 14.62 14.70 14.02 14.39 10.3M
2021-05-13 14.74 14.80 14.32 14.63 12.2M
2021-05-12 14.58 15.11 14.32 15.00 18.1M
2021-05-11 13.73 15.33 13.68 14.70 22.7M
2021-05-10 13.25 14.16 13.18 13.94 14.3M
2021-05-07 13.65 14.05 13.28 13.35 14.1M
2021-05-06 13.03 14.28 12.90 13.95 21.0M
2021-04-30 12.89 13.22 12.69 13.04 15.4M
2021-04-29 13.25 13.80 13.13 13.28 19.6M
2021-04-28 13.95 15.00 13.50 13.69 32.8M
2021-04-27 13.22 14.14 13.10 14.14 34.9M
2021-04-26 12.20 12.85 12.18 12.85 13.3M
2021-04-23 11.72 11.72 11.45 11.68 3.0M
2021-04-22 11.58 11.76 11.52 11.70 2.5M
2021-04-21 11.69 11.71 11.56 11.59 2.8M
2021-04-20 11.94 12.08 11.77 11.79 4.2M
2021-04-19 11.79 12.11 11.72 12.00 7.1M
2021-04-16 11.51 11.95 11.51 11.80 4.6M
2021-04-15 11.57 11.67 11.47 11.50 2.2M
2021-04-14 11.55 11.83 11.46 11.70 3.3M
2021-04-13 11.46 11.60 11.35 11.52 2.5M
2021-04-12 11.60 11.61 11.40 11.41 2.7M
2021-04-09 11.77 11.80 11.61 11.61 2.1M
2021-04-08 11.96 11.99 11.76 11.78 3.3M
2021-04-07 12.02 12.17 11.86 11.99 4.1M
2021-04-06 11.57 12.24 11.56 11.97 6.2M
2021-04-02 11.59 11.72 11.52 11.59 2.3M
2021-04-01 11.52 11.88 11.37 11.60 4.6M
2021-03-31 11.48 11.66 11.41 11.49 1.8M
2021-03-30 11.72 11.75 11.49 11.50 3.3M
2021-03-29 11.99 12.10 11.75 11.75 3.8M
2021-03-26 11.95 12.06 11.78 11.99 3.7M
2021-03-25 11.90 12.22 11.78 11.94 5.9M
2021-03-24 11.77 12.08 11.50 11.90 5.8M
2021-03-23 11.99 12.06 11.71 11.81 3.7M
2021-03-22 12.00 12.17 11.65 12.02 7.0M
2021-03-19 11.45 12.24 11.35 11.81 9.4M
2021-03-18 11.90 11.92 11.54 11.55 4.5M
2021-03-17 11.88 12.35 11.72 11.93 6.0M
2021-03-16 12.09 12.09 11.66 11.84 4.1M
2021-03-15 11.75 12.10 11.50 11.80 5.7M
2021-03-12 11.72 11.88 11.45 11.74 3.9M
2021-03-11 11.37 11.69 11.28 11.63 5.0M
2021-03-10 11.81 11.81 11.26 11.48 3.8M
2021-03-09 11.86 12.06 11.20 11.59 6.5M
2021-03-08 12.10 12.25 11.91 11.91 4.6M
2021-03-05 11.70 12.14 11.70 12.00 3.7M
2021-03-04 12.19 12.35 11.79 11.79 4.7M
2021-03-03 11.96 12.23 11.85 12.00 5.3M
2021-03-02 12.39 12.50 11.96 12.13 4.8M
2021-03-01 12.32 12.51 12.22 12.36 5.3M
2021-02-26 11.66 12.53 11.62 12.37 8.0M
2021-02-25 12.13 12.37 11.79 11.85 4.1M
2021-02-24 11.92 12.40 11.92 12.19 4.8M
2021-02-23 12.17 12.38 11.81 12.10 5.1M
2021-02-22 12.10 12.45 12.08 12.12 5.5M
2021-02-19 11.49 12.20 11.46 12.09 5.7M
2021-02-18 11.25 11.75 11.25 11.42 4.5M
2021-02-10 11.09 11.44 11.08 11.17 4.3M
2021-02-09 11.01 11.61 10.85 11.27 5.4M
2021-02-08 11.11 11.30 10.82 10.98 7.1M
2021-02-05 11.19 12.11 11.19 11.43 10.5M
2021-02-04 11.26 11.48 10.80 11.01 4.7M
2021-02-03 12.06 12.06 11.25 11.33 8.3M
2021-02-02 10.88 11.75 10.88 11.75 4.7M
2021-02-01 10.16 10.88 10.16 10.68 6.4M
2021-01-29 11.50 11.60 10.78 10.90 5.1M
2021-01-28 11.51 11.85 11.35 11.36 4.1M
2021-01-27 12.35 12.38 11.20 11.67 6.5M
2021-01-26 12.20 12.68 12.20 12.36 3.2M
2021-01-25 12.50 12.65 12.26 12.33 3.8M
2021-01-22 13.15 13.17 12.56 12.56 6.4M
2021-01-21 13.09 13.45 12.79 13.30 6.4M
2021-01-20 13.25 13.39 12.96 13.17 4.5M
2021-01-19 13.08 13.27 12.95 13.22 4.7M
2021-01-18 13.04 13.25 12.90 13.16 5.3M
2021-01-15 12.89 13.35 12.85 13.03 7.2M
2021-01-14 12.39 13.32 12.27 12.95 9.1M
2021-01-13 12.77 12.85 12.39 12.45 6.2M
2021-01-12 12.86 13.13 12.54 12.74 6.0M
2021-01-11 13.30 13.58 12.75 12.80 8.1M
2021-01-08 13.40 14.23 13.31 13.54 9.2M
2021-01-07 14.01 14.12 13.33 13.44 8.0M
2021-01-06 14.15 14.35 13.89 14.03 7.7M
2021-01-05 14.14 14.58 14.09 14.30 10.2M
2021-01-04 14.00 14.56 13.70 14.22 12.7M