Skip to main content
CITIC Guoan Information Industry Co., Ltd. (SHE:000839)
China flag China · Delayed Price · Currency is CNY
3.310
+0.070 (2.16%)
At close: Mar 6, 2026

SHE:000839 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263.213.313.193.313.312.16%95,149,982
Mar 5, 20263.213.303.213.243.242.53%122,404,300
Mar 4, 20263.093.193.043.163.160.32%105,443,300
Mar 3, 20263.313.363.133.153.15-5.41%185,367,700
Mar 2, 20263.433.523.323.333.33-7.24%223,328,700
Feb 27, 20263.553.723.553.593.590.28%228,483,100
Feb 26, 20263.693.743.553.583.58-5.04%362,582,100
Feb 25, 20263.403.773.383.773.779.91%234,238,486
Feb 24, 20263.383.723.283.433.431.18%436,253,100
Feb 13, 20263.393.393.393.393.3910.06%106,106,900
Feb 12, 20263.113.143.053.083.08-0.96%137,530,700
Feb 11, 20263.213.253.103.113.11-4.89%258,690,400
Feb 10, 20263.003.272.983.273.2710.10%231,097,800
Feb 9, 20262.922.972.922.972.972.77%79,115,350
Feb 6, 20262.872.922.842.892.890.35%60,198,800
Feb 5, 20262.862.912.852.882.88-50,139,650
Feb 4, 20262.862.892.842.882.88-46,318,250
Feb 3, 20262.852.912.842.882.880.70%59,873,600
Feb 2, 20262.932.972.852.862.86-0.69%103,417,900
Jan 30, 20262.852.922.842.882.880.35%85,510,520
Jan 29, 20262.842.912.812.872.870.70%62,183,750
Jan 28, 20262.852.882.832.852.85-0.35%52,843,600
Jan 27, 20262.892.922.822.862.86-1.72%81,066,000
Jan 26, 20262.902.932.872.912.910.69%111,882,600
Jan 23, 20262.962.962.872.892.89-2.69%195,863,700
Jan 22, 20262.712.972.702.972.9710.00%140,438,700
Jan 21, 20262.692.742.682.702.70-0.37%36,095,900
Jan 20, 20262.712.732.682.712.71-37,386,080
Jan 19, 20262.672.732.662.712.711.12%33,426,850
Jan 16, 20262.792.792.672.682.68-3.60%64,962,600
Jan 15, 20262.772.802.752.782.78-1.07%57,687,440
Jan 14, 20262.772.862.762.812.811.81%95,316,660
Jan 13, 20262.792.862.742.762.76-0.72%78,139,454
Jan 12, 20262.732.792.722.782.782.21%80,519,112
Jan 9, 20262.662.722.662.722.721.87%47,119,790
Jan 8, 20262.672.702.652.672.67-0.37%34,207,700
Jan 7, 20262.672.732.622.682.680.37%59,169,780
Jan 6, 20262.662.682.642.672.670.75%36,317,950
Jan 5, 20262.642.662.622.652.650.38%28,226,400
Dec 31, 20252.612.652.602.642.641.15%24,705,200
Dec 30, 20252.622.672.602.612.61-0.76%27,332,350
Dec 29, 20252.632.692.622.632.63-35,990,050
Dec 26, 20252.642.652.622.632.63-0.38%24,545,150
Dec 25, 20252.632.642.622.642.640.38%16,131,600
Dec 24, 20252.612.642.602.632.630.77%17,993,760
Dec 23, 20252.642.652.612.612.61-1.14%20,827,150
Dec 22, 20252.652.662.632.642.64-0.38%24,206,450
Dec 19, 20252.612.652.602.652.651.92%25,247,240
Dec 18, 20252.592.622.572.602.600.39%21,396,500
Dec 17, 20252.592.602.552.592.59-25,690,150
Dec 16, 20252.622.632.582.592.59-1.15%29,073,950
Dec 15, 20252.622.652.602.622.62-0.38%26,388,600
Dec 12, 20252.632.662.622.632.63-0.38%21,663,400
Dec 11, 20252.682.692.642.642.64-1.49%27,172,250
Dec 10, 20252.682.692.642.682.68-0.37%31,250,380
Dec 9, 20252.702.722.682.692.69-0.74%24,150,200
Dec 8, 20252.742.762.702.712.71-0.73%34,574,550
Dec 5, 20252.712.742.692.732.730.74%21,989,856
Dec 4, 20252.762.762.712.712.71-2.17%36,946,350
Dec 3, 20252.832.852.762.772.77-2.81%47,281,600
Dec 2, 20252.852.862.782.852.85-0.70%62,804,210
Dec 1, 20252.832.912.802.872.871.77%79,393,030
Nov 28, 20252.822.822.782.822.82-36,294,070
Nov 27, 20252.802.832.762.822.820.71%40,413,880
Nov 26, 20252.812.852.792.802.80-0.71%41,481,500
Nov 25, 20252.782.852.782.822.821.44%43,658,900
Nov 24, 20252.772.782.712.782.781.46%41,167,400
Nov 21, 20252.802.832.732.742.74-3.52%59,362,300
Nov 20, 20252.842.932.812.842.841.07%60,206,080
Nov 19, 20252.812.852.772.812.81-0.35%46,432,000
Nov 18, 20252.902.912.812.822.82-2.76%62,887,950
Nov 17, 20252.862.922.862.902.902.47%81,162,550
Nov 14, 20252.822.872.812.832.830.35%56,295,400
Nov 13, 20252.762.832.752.822.821.81%56,909,230
Nov 12, 20252.772.782.722.772.77-0.36%42,812,810
Nov 11, 20252.752.792.732.782.781.09%52,571,900
Nov 10, 20252.722.752.702.752.751.48%31,860,360
Nov 7, 20252.722.742.702.712.71-0.73%23,398,700
Nov 6, 20252.762.762.712.732.73-0.73%30,679,900
Nov 5, 20252.762.782.742.752.75-0.36%37,200,550
Nov 4, 20252.752.772.712.762.760.73%44,731,950
Nov 3, 20252.722.752.702.742.740.74%36,932,990
Oct 31, 20252.682.732.672.722.720.74%43,408,750
Oct 30, 20252.652.792.632.702.701.12%92,817,850
Oct 29, 20252.652.682.642.672.671.52%31,653,000
Oct 28, 20252.642.652.622.632.63-21,571,200
Oct 27, 20252.662.672.612.632.63-0.75%31,728,070
Oct 24, 20252.692.712.632.652.65-1.49%31,080,950
Oct 23, 20252.662.702.642.692.690.75%26,002,090
Oct 22, 20252.662.702.652.672.67-26,302,850
Oct 21, 20252.612.672.602.672.672.30%34,055,230
Oct 20, 20252.582.652.572.612.611.95%31,816,890
Oct 17, 20252.602.632.562.562.56-1.92%33,861,390
Oct 16, 20252.652.652.602.612.61-1.51%26,761,850
Oct 15, 20252.632.662.622.652.650.76%21,537,840
Oct 14, 20252.662.722.622.632.63-1.50%39,853,680
Oct 13, 20252.642.682.582.672.67-0.74%38,800,960
Oct 10, 20252.672.712.652.692.690.37%34,150,530
Oct 9, 20252.652.692.642.682.681.52%29,813,450
Sep 30, 20252.662.672.632.642.64-0.75%30,472,270