CITIC Guoan Information Industry Co., Ltd. - 000839.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.72	2.71	2.71	2.74	2.7	23.62M
November 06, 2025	2.76	2.73	2.73	2.76	2.71	31.1M
November 05, 2025	2.76	2.75	2.75	2.78	2.74	37.81M
November 04, 2025	2.75	2.76	2.76	2.77	2.71	44.73M
November 03, 2025	2.72	2.74	2.74	2.75	2.7	36.93M
October 31, 2025	2.68	2.72	2.72	2.73	2.67	43.81M
October 30, 2025	2.65	2.7	2.7	2.79	2.63	93.77M
October 29, 2025	2.65	2.67	2.67	2.68	2.64	32.06M
October 28, 2025	2.64	2.63	2.63	2.65	2.62	21.57M
October 27, 2025	2.66	2.63	2.63	2.67	2.61	31.73M
October 24, 2025	2.69	2.65	2.65	2.71	2.63	31.08M
October 23, 2025	2.66	2.69	2.69	2.7	2.64	26M
October 22, 2025	2.66	2.67	2.67	2.7	2.65	26.64M
October 21, 2025	2.61	2.67	2.67	2.67	2.6	34.06M
October 20, 2025	2.58	2.61	2.61	2.65	2.57	31.82M
October 17, 2025	2.6	2.56	2.56	2.63	2.56	33.86M
October 16, 2025	2.65	2.61	2.61	2.65	2.6	27.38M
October 15, 2025	2.63	2.65	2.65	2.66	2.62	21.77M
October 14, 2025	2.66	2.63	2.63	2.72	2.62	39.85M
October 13, 2025	2.64	2.67	2.67	2.68	2.58	38.8M
October 10, 2025	2.67	2.69	2.69	2.71	2.65	34.8M
October 09, 2025	2.65	2.68	2.68	2.69	2.64	29.81M
September 30, 2025	2.66	2.64	2.64	2.67	2.63	30.82M
September 29, 2025	2.65	2.66	2.66	2.68	2.62	42.67M
September 26, 2025	2.69	2.67	2.67	2.71	2.66	37.4M
September 25, 2025	2.74	2.7	2.7	2.74	2.68	36.58M
September 24, 2025	2.7	2.74	2.74	2.75	2.7	39.25M
September 23, 2025	2.82	2.73	2.73	2.84	2.68	72.84M
September 22, 2025	2.9	2.84	2.84	2.9	2.78	40.26M
September 19, 2025	2.9	2.85	2.85	2.92	2.82	58.56M
September 18, 2025	2.95	2.91	2.91	3.02	2.87	83M
September 17, 2025	3	2.96	2.96	3	2.94	59.47M
September 16, 2025	2.96	2.99	2.99	2.99	2.92	61.59M
September 15, 2025	2.92	2.96	2.96	2.98	2.88	80.77M
September 12, 2025	2.87	2.9	2.9	2.93	2.84	79.45M
September 11, 2025	2.83	2.87	2.87	2.87	2.77	66.22M
September 10, 2025	2.82	2.84	2.84	2.87	2.82	40.84M
September 09, 2025	2.87	2.83	2.83	2.88	2.81	51.37M
September 08, 2025	2.86	2.88	2.88	2.9	2.84	70.47M
September 05, 2025	2.81	2.86	2.86	2.87	2.79	68.04M
September 04, 2025	2.97	2.83	2.83	2.98	2.77	137.25M
September 03, 2025	3.03	3.02	3.02	3.09	2.97	119.4M
September 02, 2025	3.04	3.01	3.01	3.12	2.97	162.97M
September 01, 2025	3.13	3.07	3.07	3.19	3.02	273.89M
August 29, 2025	2.77	3.06	3.06	3.06	2.74	220.17M
August 28, 2025	2.78	2.78	2.78	2.81	2.69	64.7M
August 27, 2025	2.83	2.78	2.78	2.89	2.77	70.08M
August 26, 2025	2.81	2.83	2.83	2.86	2.79	55.45M
August 25, 2025	2.82	2.82	2.82	2.84	2.79	62.31M
August 22, 2025	2.76	2.84	2.84	2.9	2.76	89.01M
August 21, 2025	2.76	2.77	2.77	2.8	2.75	65.54M
August 20, 2025	2.72	2.76	2.76	2.76	2.7	54.27M
August 19, 2025	2.73	2.73	2.73	2.75	2.7	40.97M
August 18, 2025	2.69	2.72	2.72	2.75	2.68	59.93M
August 15, 2025	2.65	2.69	2.69	2.69	2.65	34.17M
August 14, 2025	2.72	2.66	2.66	2.73	2.65	41.9M
August 13, 2025	2.74	2.72	2.72	2.75	2.71	30.71M
August 12, 2025	2.76	2.73	2.73	2.77	2.73	39.08M
August 11, 2025	2.7	2.76	2.76	2.82	2.67	85.97M
August 08, 2025	2.7	2.69	2.69	2.72	2.67	27.73M

CITIC Guoan Information Industry Co., Ltd. (000839.SZ) SHZ