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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2.68	2.71	2.71	2.77	2.67	47.95M
August 06, 2025	2.65	2.68	2.68	2.69	2.64	27.66M
August 05, 2025	2.65	2.66	2.66	2.68	2.64	21.63M
August 04, 2025	2.64	2.64	2.64	2.65	2.62	20.37M
August 01, 2025	2.66	2.66	2.66	2.68	2.63	25.44M
July 31, 2025	2.72	2.66	2.66	2.73	2.65	40.17M
July 30, 2025	2.74	2.73	2.73	2.75	2.71	34.6M
July 29, 2025	2.74	2.74	2.74	2.76	2.71	27.97M
July 28, 2025	2.78	2.74	2.74	2.79	2.73	33.19M
July 25, 2025	2.76	2.78	2.78	2.78	2.75	31.96M
July 24, 2025	2.71	2.77	2.77	2.78	2.7	52.03M
July 23, 2025	2.74	2.71	2.71	2.77	2.7	38.89M
July 22, 2025	2.72	2.74	2.74	2.75	2.7	41.63M
July 21, 2025	2.68	2.72	2.72	2.74	2.67	44.71M
July 18, 2025	2.69	2.68	2.68	2.7	2.66	17.21M
July 17, 2025	2.69	2.69	2.69	2.71	2.67	21.28M
July 16, 2025	2.68	2.69	2.69	2.71	2.66	21.78M
July 15, 2025	2.72	2.69	2.69	2.74	2.66	35.96M
July 14, 2025	2.75	2.74	2.74	2.76	2.7	32.79M
July 11, 2025	2.76	2.76	2.76	2.78	2.73	27.82M
July 10, 2025	2.73	2.75	2.75	2.77	2.72	31.93M
July 09, 2025	2.71	2.74	2.74	2.76	2.69	45.01M
July 08, 2025	2.67	2.71	2.71	2.73	2.67	33.2M
July 07, 2025	2.65	2.67	2.67	2.77	2.64	63.73M
July 04, 2025	2.66	2.63	2.63	2.67	2.62	23.22M
July 03, 2025	2.66	2.66	2.66	2.68	2.66	13.78M
July 02, 2025	2.66	2.67	2.67	2.7	2.64	22.77M
July 01, 2025	2.66	2.67	2.67	2.73	2.65	27.19M
June 30, 2025	2.67	2.66	2.66	2.68	2.64	21.46M
June 27, 2025	2.64	2.66	2.66	2.69	2.63	29.62M
June 26, 2025	2.64	2.63	2.63	2.66	2.62	21.48M
June 25, 2025	2.63	2.64	2.64	2.65	2.6	26.43M
June 24, 2025	2.59	2.63	2.63	2.64	2.58	21.04M
June 23, 2025	2.54	2.58	2.58	2.59	2.53	15.18M
June 20, 2025	2.56	2.56	2.56	2.61	2.55	15.46M
June 19, 2025	2.59	2.55	2.55	2.61	2.54	20.92M
June 18, 2025	2.61	2.58	2.58	2.62	2.57	22M
June 17, 2025	2.61	2.62	2.62	2.63	2.6	19.85M
June 16, 2025	2.6	2.61	2.61	2.62	2.6	18.91M
June 13, 2025	2.69	2.62	2.62	2.7	2.62	32.35M
June 12, 2025	2.69	2.68	2.68	2.7	2.67	18.65M
June 11, 2025	2.68	2.7	2.7	2.71	2.68	22.12M
June 10, 2025	2.73	2.68	2.68	2.74	2.66	30.76M
June 09, 2025	2.71	2.73	2.73	2.78	2.71	28.53M
June 06, 2025	2.7	2.71	2.71	2.73	2.69	27.49M
June 05, 2025	2.67	2.69	2.69	2.7	2.67	26.88M
June 04, 2025	2.65	2.68	2.68	2.69	2.65	25.03M
June 03, 2025	2.65	2.65	2.65	2.67	2.61	33.56M
May 30, 2025	2.72	2.67	2.67	2.72	2.67	26.34M
May 29, 2025	2.67	2.72	2.72	2.73	2.67	30.34M
May 28, 2025	2.69	2.68	2.68	2.7	2.65	27.1M
May 27, 2025	2.72	2.69	2.69	2.73	2.67	29.11M
May 26, 2025	2.66	2.72	2.72	2.73	2.64	35.09M

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