CITIC Guoan Information Industry Co., Ltd. (SHE:000839)
China
· Delayed Price · Currency is CNY 2.990
+0.050 (1.70%)
Apr 29, 2026, 12:14 PM CST
SHE:000839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.09 | 3.09 | 2.93 | 2.94 | 2.94 | -6.67% | 139,879,100 |
| Apr 27, 2026 | 3.05 | 3.15 | 3.00 | 3.15 | 3.15 | 2.27% | 71,838,454 |
| Apr 24, 2026 | 3.07 | 3.10 | 3.02 | 3.08 | 3.08 | - | 62,734,900 |
| Apr 23, 2026 | 3.14 | 3.17 | 3.07 | 3.08 | 3.08 | -1.91% | 59,354,154 |
| Apr 22, 2026 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | 0.32% | 52,767,850 |
| Apr 21, 2026 | 3.16 | 3.17 | 3.09 | 3.13 | 3.13 | -1.57% | 65,392,700 |
| Apr 20, 2026 | 3.17 | 3.21 | 3.15 | 3.18 | 3.18 | - | 49,813,350 |
| Apr 17, 2026 | 3.20 | 3.21 | 3.13 | 3.18 | 3.18 | -1.24% | 57,855,000 |
| Apr 16, 2026 | 3.16 | 3.22 | 3.15 | 3.22 | 3.22 | 1.90% | 64,521,510 |
| Apr 15, 2026 | 3.27 | 3.27 | 3.15 | 3.16 | 3.16 | -3.36% | 73,101,700 |
| Apr 14, 2026 | 3.21 | 3.33 | 3.21 | 3.27 | 3.27 | 2.51% | 89,107,990 |
| Apr 13, 2026 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | -0.31% | 61,867,850 |
| Apr 10, 2026 | 3.25 | 3.27 | 3.19 | 3.20 | 3.20 | -0.31% | 61,112,150 |
| Apr 9, 2026 | 3.26 | 3.27 | 3.20 | 3.21 | 3.21 | -3.02% | 66,242,050 |
| Apr 8, 2026 | 3.20 | 3.31 | 3.20 | 3.31 | 3.31 | 5.41% | 90,969,840 |
| Apr 7, 2026 | 3.15 | 3.17 | 3.10 | 3.14 | 3.14 | 1.62% | 64,753,860 |
| Apr 3, 2026 | 3.23 | 3.24 | 3.08 | 3.09 | 3.09 | -4.63% | 85,619,750 |
| Apr 2, 2026 | 3.37 | 3.38 | 3.20 | 3.24 | 3.24 | -4.71% | 117,250,900 |
| Apr 1, 2026 | 3.41 | 3.48 | 3.36 | 3.40 | 3.40 | 2.10% | 97,280,260 |
| Mar 31, 2026 | 3.39 | 3.45 | 3.32 | 3.33 | 3.33 | -1.77% | 86,730,808 |
| Mar 30, 2026 | 3.35 | 3.45 | 3.25 | 3.39 | 3.39 | -0.59% | 99,523,752 |
| Mar 27, 2026 | 3.31 | 3.47 | 3.29 | 3.41 | 3.41 | 0.89% | 86,335,170 |
| Mar 26, 2026 | 3.48 | 3.52 | 3.35 | 3.38 | 3.38 | -3.98% | 118,787,800 |
| Mar 25, 2026 | 3.43 | 3.54 | 3.41 | 3.52 | 3.52 | 2.03% | 121,030,045 |
| Mar 24, 2026 | 3.33 | 3.46 | 3.30 | 3.45 | 3.45 | 5.83% | 150,061,100 |
| Mar 23, 2026 | 3.36 | 3.45 | 3.22 | 3.26 | 3.26 | -4.96% | 178,362,200 |
| Mar 20, 2026 | 3.62 | 3.66 | 3.42 | 3.43 | 3.43 | -5.25% | 182,165,243 |
| Mar 19, 2026 | 3.58 | 3.67 | 3.51 | 3.62 | 3.62 | -2.69% | 193,460,600 |
| Mar 18, 2026 | 3.59 | 3.75 | 3.57 | 3.72 | 3.72 | 3.33% | 268,044,100 |
| Mar 17, 2026 | 3.63 | 3.72 | 3.57 | 3.60 | 3.60 | -2.44% | 192,322,000 |
| Mar 16, 2026 | 3.80 | 3.85 | 3.63 | 3.69 | 3.69 | 1.37% | 275,338,800 |
| Mar 13, 2026 | 3.84 | 3.91 | 3.62 | 3.64 | 3.64 | -6.43% | 408,540,200 |
| Mar 12, 2026 | 4.16 | 4.26 | 3.86 | 3.89 | 3.89 | -2.26% | 632,756,500 |
| Mar 11, 2026 | 3.98 | 3.98 | 3.80 | 3.98 | 3.98 | 9.94% | 587,463,300 |
| Mar 10, 2026 | 3.34 | 3.62 | 3.33 | 3.62 | 3.62 | 10.03% | 168,157,387 |
| Mar 9, 2026 | 3.27 | 3.29 | 3.18 | 3.29 | 3.29 | -0.60% | 115,395,400 |
| Mar 6, 2026 | 3.21 | 3.31 | 3.19 | 3.31 | 3.31 | 2.16% | 95,149,982 |
| Mar 5, 2026 | 3.21 | 3.30 | 3.21 | 3.24 | 3.24 | 2.53% | 122,404,300 |
| Mar 4, 2026 | 3.09 | 3.19 | 3.04 | 3.16 | 3.16 | 0.32% | 105,443,300 |
| Mar 3, 2026 | 3.31 | 3.36 | 3.13 | 3.15 | 3.15 | -5.41% | 185,367,700 |
| Mar 2, 2026 | 3.43 | 3.52 | 3.32 | 3.33 | 3.33 | -7.24% | 223,328,700 |
| Feb 27, 2026 | 3.55 | 3.72 | 3.55 | 3.59 | 3.59 | 0.28% | 228,483,100 |
| Feb 26, 2026 | 3.69 | 3.74 | 3.55 | 3.58 | 3.58 | -5.04% | 362,582,100 |
| Feb 25, 2026 | 3.40 | 3.77 | 3.38 | 3.77 | 3.77 | 9.91% | 234,238,486 |
| Feb 24, 2026 | 3.38 | 3.72 | 3.28 | 3.43 | 3.43 | 1.18% | 436,253,100 |
| Feb 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 10.06% | 106,106,900 |
| Feb 12, 2026 | 3.11 | 3.14 | 3.05 | 3.08 | 3.08 | -0.96% | 137,530,700 |
| Feb 11, 2026 | 3.21 | 3.25 | 3.10 | 3.11 | 3.11 | -4.89% | 258,690,400 |
| Feb 10, 2026 | 3.00 | 3.27 | 2.98 | 3.27 | 3.27 | 10.10% | 231,097,800 |
| Feb 9, 2026 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 2.77% | 79,115,350 |
| Feb 6, 2026 | 2.87 | 2.92 | 2.84 | 2.89 | 2.89 | 0.35% | 60,198,800 |
| Feb 5, 2026 | 2.86 | 2.91 | 2.85 | 2.88 | 2.88 | - | 50,139,650 |
| Feb 4, 2026 | 2.86 | 2.89 | 2.84 | 2.88 | 2.88 | - | 46,318,250 |
| Feb 3, 2026 | 2.85 | 2.91 | 2.84 | 2.88 | 2.88 | 0.70% | 59,873,600 |
| Feb 2, 2026 | 2.93 | 2.97 | 2.85 | 2.86 | 2.86 | -0.69% | 103,417,900 |
| Jan 30, 2026 | 2.85 | 2.92 | 2.84 | 2.88 | 2.88 | 0.35% | 85,510,520 |
| Jan 29, 2026 | 2.84 | 2.91 | 2.81 | 2.87 | 2.87 | 0.70% | 62,183,750 |
| Jan 28, 2026 | 2.85 | 2.88 | 2.83 | 2.85 | 2.85 | -0.35% | 52,843,600 |
| Jan 27, 2026 | 2.89 | 2.92 | 2.82 | 2.86 | 2.86 | -1.72% | 81,066,000 |
| Jan 26, 2026 | 2.90 | 2.93 | 2.87 | 2.91 | 2.91 | 0.69% | 111,882,600 |
| Jan 23, 2026 | 2.96 | 2.96 | 2.87 | 2.89 | 2.89 | -2.69% | 195,863,700 |
| Jan 22, 2026 | 2.71 | 2.97 | 2.70 | 2.97 | 2.97 | 10.00% | 140,438,700 |
| Jan 21, 2026 | 2.69 | 2.74 | 2.68 | 2.70 | 2.70 | -0.37% | 36,095,900 |
| Jan 20, 2026 | 2.71 | 2.73 | 2.68 | 2.71 | 2.71 | - | 37,386,080 |
| Jan 19, 2026 | 2.67 | 2.73 | 2.66 | 2.71 | 2.71 | 1.12% | 33,426,850 |
| Jan 16, 2026 | 2.79 | 2.79 | 2.67 | 2.68 | 2.68 | -3.60% | 64,962,600 |
| Jan 15, 2026 | 2.77 | 2.80 | 2.75 | 2.78 | 2.78 | -1.07% | 57,687,440 |
| Jan 14, 2026 | 2.77 | 2.86 | 2.76 | 2.81 | 2.81 | 1.81% | 95,316,660 |
| Jan 13, 2026 | 2.79 | 2.86 | 2.74 | 2.76 | 2.76 | -0.72% | 78,139,454 |
| Jan 12, 2026 | 2.73 | 2.79 | 2.72 | 2.78 | 2.78 | 2.21% | 80,519,112 |
| Jan 9, 2026 | 2.66 | 2.72 | 2.66 | 2.72 | 2.72 | 1.87% | 47,119,790 |
| Jan 8, 2026 | 2.67 | 2.70 | 2.65 | 2.67 | 2.67 | -0.37% | 34,207,700 |
| Jan 7, 2026 | 2.67 | 2.73 | 2.62 | 2.68 | 2.68 | 0.37% | 59,169,780 |
| Jan 6, 2026 | 2.66 | 2.68 | 2.64 | 2.67 | 2.67 | 0.75% | 36,317,950 |
| Jan 5, 2026 | 2.64 | 2.66 | 2.62 | 2.65 | 2.65 | 0.38% | 28,226,400 |
| Dec 31, 2025 | 2.61 | 2.65 | 2.60 | 2.64 | 2.64 | 1.15% | 24,705,200 |
| Dec 30, 2025 | 2.62 | 2.67 | 2.60 | 2.61 | 2.61 | -0.76% | 27,332,350 |
| Dec 29, 2025 | 2.63 | 2.69 | 2.62 | 2.63 | 2.63 | - | 35,990,050 |
| Dec 26, 2025 | 2.64 | 2.65 | 2.62 | 2.63 | 2.63 | -0.38% | 24,545,150 |
| Dec 25, 2025 | 2.63 | 2.64 | 2.62 | 2.64 | 2.64 | 0.38% | 16,131,600 |
| Dec 24, 2025 | 2.61 | 2.64 | 2.60 | 2.63 | 2.63 | 0.77% | 17,993,760 |
| Dec 23, 2025 | 2.64 | 2.65 | 2.61 | 2.61 | 2.61 | -1.14% | 20,827,150 |
| Dec 22, 2025 | 2.65 | 2.66 | 2.63 | 2.64 | 2.64 | -0.38% | 24,206,450 |
| Dec 19, 2025 | 2.61 | 2.65 | 2.60 | 2.65 | 2.65 | 1.92% | 25,247,240 |
| Dec 18, 2025 | 2.59 | 2.62 | 2.57 | 2.60 | 2.60 | 0.39% | 21,396,500 |
| Dec 17, 2025 | 2.59 | 2.60 | 2.55 | 2.59 | 2.59 | - | 25,690,150 |
| Dec 16, 2025 | 2.62 | 2.63 | 2.58 | 2.59 | 2.59 | -1.15% | 29,073,950 |
| Dec 15, 2025 | 2.62 | 2.65 | 2.60 | 2.62 | 2.62 | -0.38% | 26,388,600 |
| Dec 12, 2025 | 2.63 | 2.66 | 2.62 | 2.63 | 2.63 | -0.38% | 21,663,400 |
| Dec 11, 2025 | 2.68 | 2.69 | 2.64 | 2.64 | 2.64 | -1.49% | 27,172,250 |
| Dec 10, 2025 | 2.68 | 2.69 | 2.64 | 2.68 | 2.68 | -0.37% | 31,250,380 |
| Dec 9, 2025 | 2.70 | 2.72 | 2.68 | 2.69 | 2.69 | -0.74% | 24,150,200 |
| Dec 8, 2025 | 2.74 | 2.76 | 2.70 | 2.71 | 2.71 | -0.73% | 34,574,550 |
| Dec 5, 2025 | 2.71 | 2.74 | 2.69 | 2.73 | 2.73 | 0.74% | 21,989,856 |
| Dec 4, 2025 | 2.76 | 2.76 | 2.71 | 2.71 | 2.71 | -2.17% | 36,946,350 |
| Dec 3, 2025 | 2.83 | 2.85 | 2.76 | 2.77 | 2.77 | -2.81% | 47,281,600 |
| Dec 2, 2025 | 2.85 | 2.86 | 2.78 | 2.85 | 2.85 | -0.70% | 62,804,210 |
| Dec 1, 2025 | 2.83 | 2.91 | 2.80 | 2.87 | 2.87 | 1.77% | 79,393,030 |
| Nov 28, 2025 | 2.82 | 2.82 | 2.78 | 2.82 | 2.82 | - | 36,294,070 |
| Nov 27, 2025 | 2.80 | 2.83 | 2.76 | 2.82 | 2.82 | 0.71% | 40,413,880 |