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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	3.39	3.39	3.39	3.39	3.39	107.01M
February 12, 2026	3.11	3.08	3.08	3.14	3.05	137.53M
February 11, 2026	3.21	3.11	3.11	3.25	3.1	258.69M
February 10, 2026	3	3.27	3.27	3.27	2.98	233.31M
February 09, 2026	2.92	2.97	2.97	2.97	2.92	79.12M
February 06, 2026	2.87	2.89	2.89	2.92	2.84	60.68M
February 05, 2026	2.86	2.88	2.88	2.91	2.85	50.14M
February 04, 2026	2.86	2.88	2.88	2.89	2.84	46.32M
February 03, 2026	2.85	2.88	2.88	2.91	2.84	59.87M
February 02, 2026	2.93	2.86	2.86	2.97	2.85	103.42M
January 30, 2026	2.85	2.88	2.88	2.92	2.84	86.12M
January 29, 2026	2.84	2.87	2.87	2.91	2.81	62.18M
January 28, 2026	2.85	2.85	2.85	2.88	2.83	52.84M
January 27, 2026	2.89	2.86	2.86	2.92	2.82	82.13M
January 26, 2026	2.9	2.91	2.91	2.93	2.87	111.88M
January 23, 2026	2.96	2.89	2.89	2.96	2.87	199.45M
January 22, 2026	2.71	2.97	2.97	2.97	2.7	140.62M
January 21, 2026	2.69	2.7	2.7	2.74	2.68	36.1M
January 20, 2026	2.71	2.71	2.71	2.73	2.68	37.59M
January 19, 2026	2.67	2.71	2.71	2.73	2.66	33.43M
January 16, 2026	2.79	2.68	2.68	2.79	2.67	65.67M
January 15, 2026	2.77	2.78	2.78	2.8	2.75	58.2M
January 14, 2026	2.77	2.81	2.81	2.86	2.76	95.32M
January 13, 2026	2.79	2.76	2.76	2.86	2.74	78.14M
January 12, 2026	2.73	2.78	2.78	2.79	2.72	80.52M
January 09, 2026	2.66	2.72	2.72	2.72	2.66	48.39M
January 08, 2026	2.67	2.67	2.67	2.7	2.65	34.21M
January 07, 2026	2.67	2.68	2.68	2.73	2.62	59.17M
January 06, 2026	2.66	2.67	2.67	2.68	2.64	36.98M
January 05, 2026	2.64	2.65	2.65	2.66	2.62	28.23M
December 31, 2025	2.61	2.64	2.64	2.65	2.6	25.11M
December 30, 2025	2.62	2.61	2.61	2.67	2.6	27.33M
December 29, 2025	2.63	2.63	2.63	2.69	2.62	35.99M
December 26, 2025	2.64	2.63	2.63	2.65	2.62	25.11M
December 25, 2025	2.63	2.64	2.64	2.64	2.62	16.13M
December 24, 2025	2.61	2.63	2.63	2.64	2.6	17.99M
December 23, 2025	2.64	2.61	2.61	2.65	2.61	20.96M
December 22, 2025	2.65	2.64	2.64	2.66	2.63	24.21M
December 19, 2025	2.61	2.65	2.65	2.65	2.6	25.25M
December 18, 2025	2.59	2.6	2.6	2.62	2.57	21.55M
December 17, 2025	2.59	2.59	2.59	2.6	2.55	25.92M
December 16, 2025	2.62	2.59	2.59	2.63	2.58	29.07M
December 15, 2025	2.62	2.62	2.62	2.65	2.6	26.39M
December 12, 2025	2.63	2.63	2.63	2.66	2.62	21.84M
December 11, 2025	2.68	2.64	2.64	2.69	2.64	27.17M
December 10, 2025	2.68	2.68	2.68	2.69	2.64	31.42M
December 09, 2025	2.7	2.69	2.69	2.72	2.68	24.35M
December 08, 2025	2.74	2.71	2.71	2.76	2.7	34.57M
December 05, 2025	2.71	2.73	2.73	2.74	2.69	22.73M
December 04, 2025	2.82	2.71	2.71	2.82	2.71	36.95M
December 03, 2025	2.83	2.77	2.77	2.85	2.76	47.65M
December 02, 2025	2.85	2.85	2.85	2.86	2.78	62.8M
December 01, 2025	2.83	2.87	2.87	2.91	2.8	79.39M
November 28, 2025	2.82	2.82	2.82	2.82	2.78	37.43M
November 27, 2025	2.8	2.82	2.82	2.83	2.76	41.17M
November 26, 2025	2.81	2.8	2.8	2.85	2.79	41.95M
November 25, 2025	2.78	2.82	2.82	2.85	2.78	43.99M
November 24, 2025	2.77	2.78	2.78	2.78	2.71	42.79M
November 21, 2025	2.8	2.74	2.74	2.83	2.73	59.83M
November 20, 2025	2.84	2.84	2.84	2.93	2.81	60.21M

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