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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	2.81	2.81	2.81	2.85	2.77	46.43M
November 18, 2025	2.9	2.82	2.82	2.91	2.81	63.75M
November 17, 2025	2.86	2.9	2.9	2.92	2.86	81.62M
November 14, 2025	2.72	2.83	2.83	2.87	2.72	56.3M
November 13, 2025	2.72	2.82	2.82	2.83	2.72	56.91M
November 12, 2025	2.77	2.77	2.77	2.78	2.72	43.03M
November 11, 2025	2.75	2.78	2.78	2.79	2.73	52.57M
November 10, 2025	2.72	2.75	2.75	2.75	2.7	31.86M
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

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