CITIC Guoan Information Industry Co., Ltd. (000839.SZ) SHZ
3.64
-0.25(-6.43%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.64
-0.25(-6.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.84 | 3.64 | 3.64 | 3.91 | 3.62 | 414.24M |
| March 12, 2026 | 4.16 | 3.89 | 3.89 | 4.26 | 3.86 | 632.76M |
| March 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.8 | 588.06M |
| March 10, 2026 | 3.21 | 3.62 | 3.62 | 3.62 | 3.21 | 148.25M |
| March 09, 2026 | 3.27 | 3.29 | 3.29 | 3.29 | 3.18 | 116.43M |
| March 06, 2026 | 3.21 | 3.31 | 3.31 | 3.31 | 3.19 | 96.81M |
| March 05, 2026 | 3.21 | 3.24 | 3.24 | 3.3 | 3.21 | 123.56M |
| March 04, 2026 | 3.55 | 3.14 | 3.14 | 3.55 | 3.04 | 74.63M |
| March 03, 2026 | 3.31 | 3.15 | 3.15 | 3.36 | 3.13 | 185.37M |
| March 02, 2026 | 3.43 | 3.33 | 3.33 | 3.52 | 3.32 | 223.33M |
| February 27, 2026 | 3.55 | 3.59 | 3.59 | 3.72 | 3.55 | 232.59M |
| February 26, 2026 | 3.69 | 3.58 | 3.58 | 3.74 | 3.55 | 362.58M |
| February 25, 2026 | 3.4 | 3.77 | 3.77 | 3.77 | 3.38 | 234.98M |
| February 24, 2026 | 3.38 | 3.43 | 3.43 | 3.72 | 3.28 | 440.75M |
| February 13, 2026 | 3.39 | 3.39 | 0 | 3.39 | 3.39 | 107.01M |
| February 12, 2026 | 3.11 | 3.08 | 0 | 3.14 | 3.05 | 137.53M |
| February 11, 2026 | 3.21 | 3.11 | 0 | 3.25 | 3.1 | 258.69M |
| February 10, 2026 | 3 | 3.27 | 0 | 3.27 | 2.98 | 233.31M |
| February 09, 2026 | 2.92 | 2.97 | 0 | 2.97 | 2.92 | 79.12M |
| February 06, 2026 | 2.87 | 2.89 | 0 | 2.92 | 2.84 | 60.68M |
| February 05, 2026 | 2.86 | 2.88 | 0 | 2.91 | 2.85 | 50.14M |
| February 04, 2026 | 2.86 | 2.88 | 0 | 2.89 | 2.84 | 46.32M |
| February 03, 2026 | 2.85 | 2.88 | 0 | 2.91 | 2.84 | 59.87M |
| February 02, 2026 | 2.93 | 2.86 | 0 | 2.97 | 2.85 | 103.42M |
| January 30, 2026 | 2.85 | 2.88 | 0 | 2.92 | 2.84 | 86.12M |
| January 29, 2026 | 2.84 | 2.87 | 0 | 2.91 | 2.81 | 62.18M |
| January 28, 2026 | 2.85 | 2.85 | 0 | 2.88 | 2.83 | 52.84M |
| January 27, 2026 | 2.89 | 2.86 | 0 | 2.92 | 2.82 | 82.13M |
| January 26, 2026 | 2.9 | 2.91 | 0 | 2.93 | 2.87 | 111.88M |
| January 23, 2026 | 2.96 | 2.89 | 0 | 2.96 | 2.87 | 199.45M |
| January 22, 2026 | 2.71 | 2.97 | 0 | 2.97 | 2.7 | 140.62M |
| January 21, 2026 | 2.69 | 2.7 | 0 | 2.74 | 2.68 | 36.1M |
| January 20, 2026 | 2.71 | 2.71 | 0 | 2.73 | 2.68 | 37.59M |
| January 19, 2026 | 2.67 | 2.71 | 0 | 2.73 | 2.66 | 33.43M |
| January 16, 2026 | 2.79 | 2.68 | 0 | 2.79 | 2.67 | 65.67M |
| January 15, 2026 | 2.77 | 2.78 | 0 | 2.8 | 2.75 | 58.2M |
| January 14, 2026 | 2.77 | 2.81 | 0 | 2.86 | 2.76 | 95.32M |
| January 13, 2026 | 2.79 | 2.76 | 0 | 2.86 | 2.74 | 78.14M |
| January 12, 2026 | 2.73 | 2.78 | 0 | 2.79 | 2.72 | 80.52M |
| January 09, 2026 | 2.66 | 2.72 | 0 | 2.72 | 2.66 | 48.39M |
| January 08, 2026 | 2.67 | 2.67 | 0 | 2.7 | 2.65 | 34.21M |
| January 07, 2026 | 2.67 | 2.68 | 0 | 2.73 | 2.62 | 59.17M |
| January 06, 2026 | 2.66 | 2.67 | 0 | 2.68 | 2.64 | 36.98M |
| January 05, 2026 | 2.64 | 2.65 | 0 | 2.66 | 2.62 | 28.23M |
| December 31, 2025 | 2.61 | 2.64 | 0 | 2.65 | 2.6 | 25.11M |
| December 30, 2025 | 2.62 | 2.61 | 0 | 2.67 | 2.6 | 27.33M |
| December 29, 2025 | 2.63 | 2.63 | 0 | 2.69 | 2.62 | 35.99M |
| December 26, 2025 | 2.64 | 2.63 | 0 | 2.65 | 2.62 | 25.11M |
| December 25, 2025 | 2.63 | 2.64 | 0 | 2.64 | 2.62 | 16.13M |
| December 24, 2025 | 2.61 | 2.63 | 0 | 2.64 | 2.6 | 17.99M |
| December 23, 2025 | 2.64 | 2.61 | 0 | 2.65 | 2.61 | 20.96M |
| December 22, 2025 | 2.65 | 2.64 | 0 | 2.66 | 2.63 | 24.21M |
| December 19, 2025 | 2.61 | 2.65 | 0 | 2.65 | 2.6 | 25.25M |
| December 18, 2025 | 2.59 | 2.6 | 0 | 2.62 | 2.57 | 21.55M |
| December 17, 2025 | 2.59 | 2.59 | 0 | 2.6 | 2.55 | 25.92M |
| December 16, 2025 | 2.62 | 2.59 | 0 | 2.63 | 2.58 | 29.07M |
| December 15, 2025 | 2.62 | 2.62 | 0 | 2.65 | 2.6 | 26.39M |
| December 12, 2025 | 2.63 | 2.63 | 0 | 2.66 | 2.62 | 21.84M |
| December 11, 2025 | 2.68 | 2.64 | 0 | 2.69 | 2.64 | 27.17M |
| December 10, 2025 | 2.68 | 2.68 | 0 | 2.69 | 2.64 | 31.42M |