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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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