CIG Shanghai
剑桥科技 SH603083 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
205.45
+4.35
(+2.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
205.00
High
209.80
Low
201.19
Prev close
201.10
Amplitude
4.28%
Volume
21.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
206.34
MA10
214.47
MA20
212.08
MA60
185.40
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 205.00 | 209.80 | 201.19 | 205.45 | 21M |
| 2 | 2026-09-29 | 197.15 | 204.89 | 194.20 | 201.10 | 15M |
| 3 | 2026-09-28 | 205.00 | 215.52 | 194.00 | 197.37 | 19M |
| 4 | 2026-09-24 | 215.65 | 217.77 | 208.50 | 209.63 | 15M |
| 5 | 2026-09-23 | 221.00 | 222.00 | 214.56 | 218.17 | 15M |
| 6 | 2026-09-22 | 226.00 | 231.00 | 218.01 | 219.00 | 21M |
| 7 | 2026-09-21 | 230.00 | 232.00 | 221.50 | 223.32 | 19M |
| 8 | 2026-09-18 | 223.41 | 235.00 | 220.66 | 227.98 | 27M |
| 9 | 2026-09-17 | 225.00 | 228.96 | 218.19 | 219.03 | 23M |
| 10 | 2026-09-16 | 219.86 | 229.09 | 215.44 | 223.63 | 26M |
| 11 | 2026-09-15 | 217.69 | 222.50 | 213.13 | 216.40 | 17M |
| 12 | 2026-09-14 | 213.00 | 224.38 | 207.18 | 218.88 | 20M |
52W
Data range
91.64
66.3%
263.21
High/low over the last 250 trading days, and where the price sits.
← Stocks