CIG SHANGHAI CO., LTD.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06166 | 2025-10-28 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 0 | 80.35 | 80.35 | 80.40 | 78.35 | 84.30 | 2,019,150 | 162,023,173 | 80.243 | 80.35 | 80.35 | 80.40 | 78.35 | 84.30 | 2,019,150 | 80.243 | -2.31% |
| 2026-01-22 | 0 | 82.25 | 82.15 | 82.25 | 80.05 | 83.95 | 1,803,908 | 147,889,812 | 81.983 | 82.25 | 82.15 | 82.25 | 80.05 | 83.95 | 1,803,908 | 81.983 | -0.24% |
| 2026-01-21 | 0 | 82.45 | 82.45 | 82.70 | 77.50 | 83.60 | 2,399,923 | 196,377,062 | 81.826 | 82.45 | 82.45 | 82.70 | 77.50 | 83.60 | 2,399,923 | 81.826 | 6.11% |
| 2026-01-20 | 0 | 77.70 | 77.70 | 77.75 | 76.05 | 83.30 | 3,547,355 | 278,157,599 | 78.413 | 77.70 | 77.70 | 77.75 | 76.05 | 83.30 | 3,547,355 | 78.413 | -5.30% |
| 2026-01-19 | 0 | 82.05 | 82.05 | 82.15 | 82.00 | 88.85 | 3,865,800 | 327,362,712 | 84.682 | 82.05 | 82.05 | 82.15 | 82.00 | 88.85 | 3,865,800 | 84.682 | -12.20% |
| 2026-01-16 | 0 | 93.45 | 93.45 | 93.50 | 90.15 | 94.55 | 3,394,452 | 312,941,478 | 92.192 | 93.45 | 93.45 | 93.50 | 90.15 | 94.55 | 3,394,452 | 92.192 | 4.24% |
| 2026-01-15 | 0 | 89.65 | 89.65 | 90.20 | 82.00 | 90.40 | 3,393,620 | 295,527,599 | 87.083 | 89.65 | 89.65 | 90.20 | 82.00 | 90.40 | 3,393,620 | 87.083 | 7.75% |
| 2026-01-14 | 0 | 83.20 | 83.20 | 83.55 | 81.95 | 85.50 | 2,348,133 | 196,653,507 | 83.749 | 83.20 | 83.20 | 83.55 | 81.95 | 85.50 | 2,348,133 | 83.749 | 0.48% |
| 2026-01-13 | 0 | 82.80 | 82.70 | 82.80 | 82.10 | 86.35 | 1,534,056 | 128,443,704 | 83.728 | 82.80 | 82.70 | 82.80 | 82.10 | 86.35 | 1,534,056 | 83.728 | -3.38% |
| 2026-01-12 | 0 | 85.70 | 85.70 | 85.90 | 84.20 | 87.90 | 1,712,300 | 145,852,146 | 85.179 | 85.70 | 85.70 | 85.90 | 84.20 | 87.90 | 1,712,300 | 85.179 | -1.15% |
| 2026-01-09 | 0 | 86.70 | 86.40 | 86.70 | 83.75 | 87.35 | 1,303,300 | 111,756,518 | 85.749 | 86.70 | 86.40 | 86.70 | 83.75 | 87.35 | 1,303,300 | 85.749 | 0.17% |
| 2026-01-08 | 0 | 86.55 | 86.55 | 86.70 | 86.55 | 90.00 | 1,295,150 | 113,536,236 | 87.663 | 86.55 | 86.55 | 86.70 | 86.55 | 90.00 | 1,295,150 | 87.663 | -2.75% |
| 2026-01-07 | 0 | 89.00 | 88.90 | 89.00 | 86.30 | 90.00 | 2,661,150 | 235,562,488 | 88.519 | 89.00 | 88.90 | 89.00 | 86.30 | 90.00 | 2,661,150 | 88.519 | 4.03% |
| 2026-01-06 | 0 | 85.55 | 85.55 | 85.80 | 85.55 | 91.70 | 2,549,400 | 222,183,400 | 87.151 | 85.55 | 85.55 | 85.80 | 85.55 | 91.70 | 2,549,400 | 87.151 | -6.76% |
| 2026-01-05 | 0 | 91.75 | 91.75 | 91.80 | 91.40 | 98.50 | 1,829,072 | 170,134,720 | 93.017 | 91.75 | 91.75 | 91.80 | 91.40 | 98.50 | 1,829,072 | 93.017 | -4.53% |
| 2026-01-02 | 0 | 96.10 | 96.10 | 96.20 | 93.00 | 98.75 | 493,125 | 47,525,419 | 96.376 | 96.10 | 96.10 | 96.20 | 93.00 | 98.75 | 493,125 | 96.376 | 2.78% |
| 2025-12-31 | 0 | 93.50 | 93.50 | 93.60 | 93.30 | 97.75 | 1,210,200 | 115,416,083 | 95.369 | 93.50 | 93.50 | 93.60 | 93.30 | 97.75 | 1,210,200 | 95.369 | -2.76% |
| 2025-12-30 | 0 | 96.15 | 96.10 | 96.15 | 94.15 | 101.7 | 3,170,250 | 310,516,826 | 97.947 | 96.15 | 96.10 | 96.15 | 94.15 | 101.7 | 3,170,250 | 97.947 | -1.59% |
| 2025-12-29 | 0 | 97.70 | 97.70 | 98.00 | 93.10 | 102.2 | 4,060,772 | 402,786,379 | 99.190 | 97.70 | 97.70 | 98.00 | 93.10 | 102.2 | 4,060,772 | 99.190 | 4.66% |
| 2025-12-24 | 0 | 93.35 | 93.35 | 93.40 | 89.00 | 97.20 | 2,707,596 | 255,903,322 | 94.513 | 93.35 | 93.35 | 93.40 | 89.00 | 97.20 | 2,707,596 | 94.513 | 5.54% |
| 2025-12-23 | 0 | 88.45 | 88.40 | 88.45 | 86.25 | 91.65 | 2,243,900 | 199,196,492 | 88.772 | 88.45 | 88.40 | 88.45 | 86.25 | 91.65 | 2,243,900 | 88.772 | 2.49% |
| 2025-12-22 | 0 | 86.30 | 86.30 | 86.50 | 82.35 | 88.00 | 3,313,100 | 285,325,120 | 86.120 | 86.30 | 86.30 | 86.50 | 82.35 | 88.00 | 3,313,100 | 86.120 | 6.35% |
| 2025-12-19 | 0 | 81.15 | 81.15 | 81.35 | 80.60 | 86.35 | 2,456,865 | 205,731,840 | 83.738 | 81.15 | 81.15 | 81.35 | 80.60 | 86.35 | 2,456,865 | 83.738 | -1.87% |
| 2025-12-18 | 0 | 82.70 | 82.70 | 82.80 | 82.00 | 85.40 | 2,059,100 | 171,863,408 | 83.465 | 82.70 | 82.70 | 82.80 | 82.00 | 85.40 | 2,059,100 | 83.465 | -2.01% |
| 2025-12-17 | 0 | 84.40 | 84.35 | 84.40 | 81.10 | 85.35 | 2,772,454 | 231,932,967 | 83.656 | 84.40 | 84.35 | 84.40 | 81.10 | 85.35 | 2,772,454 | 83.656 | 4.46% |
| 2025-12-16 | 0 | 80.80 | 80.50 | 80.80 | 79.60 | 84.60 | 1,688,300 | 136,126,530 | 80.629 | 80.80 | 80.50 | 80.80 | 79.60 | 84.60 | 1,688,300 | 80.629 | -4.49% |
| 2025-12-15 | 0 | 84.60 | 84.05 | 84.60 | 83.90 | 88.00 | 1,529,736 | 130,234,247 | 85.135 | 84.60 | 84.05 | 84.60 | 83.90 | 88.00 | 1,529,736 | 85.135 | -5.05% |
| 2025-12-12 | 0 | 89.10 | 89.10 | 89.35 | 82.75 | 91.40 | 3,318,954 | 292,995,962 | 88.280 | 89.10 | 89.10 | 89.35 | 82.75 | 91.40 | 3,318,954 | 88.280 | 7.74% |
| 2025-12-11 | 0 | 82.70 | 82.70 | 83.00 | 81.10 | 88.00 | 1,711,600 | 145,344,388 | 84.917 | 82.70 | 82.70 | 83.00 | 81.10 | 88.00 | 1,711,600 | 84.917 | -3.89% |
| 2025-12-10 | 0 | 86.05 | 86.00 | 86.05 | 83.45 | 87.65 | 1,661,000 | 141,522,597 | 85.203 | 86.05 | 86.00 | 86.05 | 83.45 | 87.65 | 1,661,000 | 85.203 | -0.46% |
| 2025-12-09 | 0 | 86.45 | 86.45 | 86.50 | 86.00 | 90.45 | 3,246,388 | 287,617,172 | 88.596 | 86.45 | 86.45 | 86.50 | 86.00 | 90.45 | 3,246,388 | 88.596 | -0.06% |
| 2025-12-08 | 0 | 86.50 | 86.50 | 86.80 | 81.90 | 88.35 | 3,014,398 | 260,498,166 | 86.418 | 86.50 | 86.50 | 86.80 | 81.90 | 88.35 | 3,014,398 | 86.418 | 5.68% |
| 2025-12-05 | 0 | 81.85 | 81.85 | 81.90 | 79.65 | 82.75 | 1,442,954 | 117,976,087 | 81.760 | 81.85 | 81.85 | 81.90 | 79.65 | 82.75 | 1,442,954 | 81.760 | 2.76% |
| 2025-12-04 | 0 | 79.65 | 79.65 | 79.95 | 76.90 | 80.55 | 920,600 | 72,682,822 | 78.952 | 79.65 | 79.65 | 79.95 | 76.90 | 80.55 | 920,600 | 78.952 | 1.21% |
| 2025-12-03 | 0 | 78.70 | 78.70 | 78.75 | 78.65 | 83.80 | 1,994,401 | 162,681,974 | 81.569 | 78.70 | 78.70 | 78.75 | 78.65 | 83.80 | 1,994,401 | 81.569 | -1.99% |
| 2025-12-02 | 0 | 80.30 | 80.30 | 80.75 | 80.20 | 84.20 | 1,187,750 | 97,390,487 | 81.996 | 80.30 | 80.30 | 80.75 | 80.20 | 84.20 | 1,187,750 | 81.996 | -3.37% |
| 2025-12-01 | 0 | 83.10 | 83.05 | 83.10 | 81.25 | 84.90 | 2,046,124 | 170,703,438 | 83.428 | 83.10 | 83.05 | 83.10 | 81.25 | 84.90 | 2,046,124 | 83.428 | 0.12% |
| 2025-11-28 | 0 | 83.00 | 82.90 | 83.00 | 79.05 | 84.05 | 2,772,997 | 226,580,760 | 81.710 | 83.00 | 82.90 | 83.00 | 79.05 | 84.05 | 2,772,997 | 81.710 | 5.00% |
| 2025-11-27 | 0 | 79.05 | 79.05 | 79.15 | 77.20 | 85.30 | 6,043,950 | 497,977,389 | 82.393 | 79.05 | 79.05 | 79.15 | 77.20 | 85.30 | 6,043,950 | 82.393 | 1.80% |
| 2025-11-26 | 0 | 77.65 | 77.65 | 77.75 | 74.00 | 83.55 | 4,227,950 | 337,561,832 | 79.841 | 77.65 | 77.65 | 77.75 | 74.00 | 83.55 | 4,227,950 | 79.841 | 1.97% |
| 2025-11-25 | 0 | 76.15 | 76.15 | 76.30 | 75.15 | 79.00 | 2,258,836 | 174,460,556 | 77.235 | 76.15 | 76.15 | 76.30 | 75.15 | 79.00 | 2,258,836 | 77.235 | 1.33% |
| 2025-11-24 | 0 | 75.15 | 75.15 | 75.65 | 71.55 | 83.50 | 2,401,900 | 182,562,884 | 76.008 | 75.15 | 75.15 | 75.65 | 71.55 | 83.50 | 2,401,900 | 76.008 | -4.45% |
| 2025-11-21 | 0 | 78.65 | 78.50 | 78.65 | 77.20 | 82.00 | 1,472,100 | 115,871,798 | 78.712 | 78.65 | 78.50 | 78.65 | 77.20 | 82.00 | 1,472,100 | 78.712 | -8.33% |
| 2025-11-20 | 0 | 85.80 | 85.75 | 85.80 | 83.75 | 92.75 | 1,458,117 | 127,133,780 | 87.190 | 85.80 | 85.75 | 85.80 | 83.75 | 92.75 | 1,458,117 | 87.190 | -0.81% |
| 2025-11-19 | 0 | 86.50 | 86.20 | 86.50 | 84.35 | 88.75 | 932,336 | 81,238,691 | 87.135 | 86.50 | 86.20 | 86.50 | 84.35 | 88.75 | 932,336 | 87.135 | 0.06% |
| 2025-11-18 | 0 | 86.45 | 86.25 | 86.45 | 77.85 | 86.75 | 2,219,969 | 185,408,311 | 83.518 | 86.45 | 86.25 | 86.45 | 77.85 | 86.75 | 2,219,969 | 83.518 | 7.52% |
| 2025-11-17 | 0 | 80.40 | 80.00 | 80.40 | 78.35 | 83.80 | 748,450 | 60,049,846 | 80.232 | 80.40 | 80.00 | 80.40 | 78.35 | 83.80 | 748,450 | 80.232 | 0.31% |
| 2025-11-14 | 0 | 80.15 | 80.15 | 80.50 | 79.35 | 83.60 | 957,300 | 77,775,777 | 81.245 | 80.15 | 80.15 | 80.50 | 79.35 | 83.60 | 957,300 | 81.245 | -4.47% |
| 2025-11-13 | 0 | 83.90 | 83.60 | 83.90 | 77.50 | 83.90 | 806,820 | 66,023,075 | 81.831 | 83.90 | 83.60 | 83.90 | 77.50 | 83.90 | 806,820 | 81.831 | 7.77% |
| 2025-11-12 | 0 | 77.85 | 77.65 | 77.85 | 77.05 | 80.40 | 1,285,261 | 100,324,410 | 78.058 | 77.85 | 77.65 | 77.85 | 77.05 | 80.40 | 1,285,261 | 78.058 | -3.11% |
| 2025-11-11 | 0 | 80.35 | 80.20 | 80.40 | 80.00 | 87.55 | 1,121,556 | 93,331,646 | 83.216 | 80.35 | 80.20 | 80.40 | 80.00 | 87.55 | 1,121,556 | 83.216 | -4.35% |
| 2025-11-10 | 0 | 84.00 | 84.00 | 84.15 | 82.10 | 89.90 | 2,659,273 | 227,305,639 | 85.477 | 84.00 | 84.00 | 84.15 | 82.10 | 89.90 | 2,659,273 | 85.477 | 7.55% |
| 2025-11-07 | 0 | 78.10 | 78.10 | 78.30 | 77.00 | 82.20 | 700,135 | 54,620,362 | 78.014 | 78.10 | 78.10 | 78.30 | 77.00 | 82.20 | 700,135 | 78.014 | -4.99% |
| 2025-11-06 | 0 | 82.20 | 82.20 | 82.35 | 78.50 | 84.65 | 1,152,100 | 93,533,338 | 81.185 | 82.20 | 82.20 | 82.35 | 78.50 | 84.65 | 1,152,100 | 81.185 | 5.12% |
| 2025-11-05 | 0 | 78.20 | 78.20 | 78.25 | 72.10 | 78.80 | 918,979 | 70,080,241 | 76.259 | 78.20 | 78.20 | 78.25 | 72.10 | 78.80 | 918,979 | 76.259 | 2.09% |
| 2025-11-04 | 0 | 76.60 | 76.55 | 76.60 | 76.45 | 83.20 | 1,467,103 | 114,798,998 | 78.249 | 76.60 | 76.55 | 76.60 | 76.45 | 83.20 | 1,467,103 | 78.249 | -8.26% |
| 2025-11-03 | 0 | 83.50 | 83.50 | 83.60 | 81.80 | 84.50 | 1,747,300 | 145,381,685 | 83.204 | 83.50 | 83.50 | 83.60 | 81.80 | 84.50 | 1,747,300 | 83.204 | 1.83% |
| 2025-10-31 | 0 | 82.00 | 82.00 | 82.05 | 78.50 | 88.80 | 3,254,066 | 269,917,452 | 82.948 | 82.00 | 82.00 | 82.05 | 78.50 | 88.80 | 3,254,066 | 82.948 | -7.66% |
| 2025-10-30 | 0 | 88.80 | 88.30 | 88.80 | 87.65 | 96.00 | 4,751,265 | 433,018,394 | 91.137 | 88.80 | 88.30 | 88.80 | 87.65 | 96.00 | 4,751,265 | 91.137 | -3.69% |
| 2025-10-28 | 0 | 92.20 | 92.05 | 92.20 | 90.20 | 109.0 | 28,849,222 | 2,793,073,085 | 96.816 | 92.20 | 92.05 | 92.20 | 90.20 | 109.0 | 28,849,222 | 96.816 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy