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

Currency In CNY

000839.SZ Historical Return

If you invested ¥1000 in CITIC Guoan Information Industry Co., Ltd. (000839.SZ) 10 years ago, it would be worth ¥239.28 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,115.56, while ¥1000 invested 1 year ago would be worth ¥902.88. This corresponds to total returns of -76.07%, 11.56%, -9.71%, respectively, with annualized returns of -13.32%, 2.21%, -9.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000839.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	2.48	2.5	2.5	2.51	2.47	31.88M
November 09, 2026	2.48	2.46	2.46	2.5	2.45	28.04M
November 06, 2026	2.45	2.47	2.47	2.5	2.43	43.44M
November 05, 2026	2.44	2.51	2.51	2.54	2.44	52.19M
November 04, 2026	2.43	2.46	2.46	2.47	2.38	45.31M
November 03, 2026	2.43	2.43	2.43	2.47	2.39	43.07M
November 02, 2026	2.4	2.44	2.44	2.44	2.36	48.32M
October 30, 2026	2.45	2.36	2.36	2.48	2.36	59.32M
October 29, 2026	2.56	2.47	2.47	2.56	2.45	37.43M
October 28, 2026	2.6	2.57	2.57	2.6	2.52	35.15M
October 27, 2026	2.63	2.56	2.56	2.65	2.55	34.65M
October 26, 2026	2.6	2.63	2.63	2.65	2.58	39.35M
October 23, 2026	2.5	2.61	2.61	2.63	2.45	62.78M
October 22, 2026	2.68	2.56	2.56	2.72	2.55	52.88M
October 21, 2026	2.64	2.65	2.65	2.68	2.64	34.32M
October 20, 2026	2.61	2.64	2.64	2.64	2.6	27.36M
October 19, 2026	2.6	2.61	2.61	2.64	2.57	39.7M
October 16, 2026	2.69	2.63	2.63	2.7	2.61	46.74M
October 15, 2026	2.7	2.65	2.65	2.73	2.64	64M
October 14, 2026	2.81	2.76	2.76	2.82	2.75	50.02M
October 13, 2026	2.79	2.83	2.83	2.84	2.77	45.44M
October 12, 2026	2.85	2.82	2.82	2.88	2.81	55.22M
October 09, 2026	2.74	2.89	2.89	2.9	2.72	110.12M
October 08, 2026	2.84	2.75	2.75	2.85	2.74	69.93M
September 30, 2026	2.87	2.85	2.85	2.91	2.8	73.2M
September 29, 2026	2.8	2.89	2.89	2.93	2.79	98.49M
September 28, 2026	2.86	2.83	2.83	2.88	2.77	76.88M
September 24, 2026	2.82	2.83	2.83	2.87	2.79	75.42M
September 23, 2026	2.75	2.82	2.82	2.92	2.75	80.11M
September 22, 2026	2.75	2.94	2.94	2.98	2.75	101.62M
September 21, 2026	2.8	2.91	2.91	2.94	2.78	133.13M
September 18, 2026	2.75	2.82	2.82	2.94	2.73	141.37M
September 17, 2026	2.76	2.73	2.73	2.78	2.72	98.09M
September 16, 2026	3.15	2.78	2.78	3.15	2.75	204.81M
September 15, 2026	3.13	2.91	2.91	3.23	2.89	307.96M
September 11, 2026	3.15	2.83	2.83	3.15	2.83	190.21M
September 10, 2026	2.88	2.86	2.86	2.95	2.85	75.32M
September 09, 2026	2.87	2.9	2.9	2.9	2.81	82.66M
September 08, 2026	2.81	2.89	2.89	2.92	2.81	103.45M
September 07, 2026	2.76	2.83	2.83	2.87	2.71	89.19M
September 04, 2026	2.72	2.75	2.75	2.88	2.72	89.22M
September 03, 2026	2.75	2.7	2.7	2.76	2.69	41.33M
September 02, 2026	2.8	2.75	2.75	2.81	2.74	45.72M
September 01, 2026	2.79	2.82	2.82	2.85	2.77	59.68M
August 31, 2026	2.74	2.79	2.79	2.8	2.73	62.75M
August 28, 2026	2.87	2.81	2.81	2.93	2.81	88.1M
August 27, 2026	2.72	2.81	2.81	2.88	2.71	92.53M
August 26, 2026	2.71	2.73	2.73	2.76	2.71	37.49M
August 25, 2026	2.7	2.73	2.73	2.75	2.69	38.9M
August 24, 2026	2.69	2.72	2.72	2.73	2.68	37.05M
August 21, 2026	2.67	2.68	2.68	2.7	2.61	39.75M
August 20, 2026	2.68	2.7	2.7	2.77	2.67	54.43M
August 19, 2026	2.74	2.67	2.67	2.76	2.66	65.24M
August 18, 2026	2.8	2.76	2.76	2.8	2.74	65.74M
August 17, 2026	2.82	2.81	2.81	2.82	2.77	64.94M
August 14, 2026	2.78	2.85	2.85	2.94	2.75	121.2M
August 13, 2026	2.9	2.77	2.77	2.9	2.76	118.65M
August 12, 2026	2.89	2.91	2.91	2.91	2.85	111.37M
August 11, 2026	2.97	2.95	2.95	3.13	2.92	154.05M
August 10, 2026	2.89	2.96	2.96	2.96	2.83	121.71M