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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2.97	2.83	2.83	2.98	2.77	137.25M
September 03, 2025	3.03	3.02	3.02	3.09	2.97	119.4M
September 02, 2025	3.04	3.01	3.01	3.12	2.97	162.97M
September 01, 2025	3.13	3.07	3.07	3.19	3.02	273.89M
August 29, 2025	2.77	3.06	3.06	3.06	2.74	220.17M
August 28, 2025	2.78	2.78	2.78	2.81	2.69	64.7M
August 27, 2025	2.83	2.78	2.78	2.89	2.77	70.08M
August 26, 2025	2.81	2.83	2.83	2.86	2.79	55.45M
August 25, 2025	2.82	2.82	2.82	2.84	2.79	62.31M
August 22, 2025	2.76	2.84	2.84	2.9	2.76	89.01M
August 21, 2025	2.76	2.77	2.77	2.8	2.75	65.54M
August 20, 2025	2.72	2.76	2.76	2.76	2.7	54.27M
August 19, 2025	2.73	2.73	2.73	2.75	2.7	40.97M
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

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