Skip to main content
logo
CITIC Guoan Information Industry Co., Ltd. (SHE:000839)
China flag China · Delayed Price · Currency is CNY
2.650
-0.040 (-1.49%)
Oct 24, 2025, 3:04 PM CST

SHE:000839 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.692.712.632.652.65-1.49%31,080,955
Oct 23, 20252.662.702.642.692.690.75%26,002,093
Oct 22, 20252.662.702.652.672.67-26,640,650
Oct 21, 20252.612.672.602.672.672.30%34,055,238
Oct 20, 20252.582.652.572.612.611.95%31,816,898
Oct 17, 20252.602.632.562.562.56-1.92%33,861,398
Oct 16, 20252.652.652.602.612.61-1.51%27,376,950
Oct 15, 20252.632.662.622.652.650.76%21,774,742
Oct 14, 20252.662.722.622.632.63-1.50%39,853,680
Oct 13, 20252.642.682.582.672.67-0.74%38,800,963
Oct 10, 20252.672.712.652.692.690.37%34,803,630
Oct 9, 20252.652.692.642.682.681.52%29,813,450
Sep 30, 20252.662.672.632.642.64-0.75%30,819,474
Sep 29, 20252.652.682.622.662.66-0.37%42,668,552
Sep 26, 20252.692.712.662.672.67-1.11%37,398,872
Sep 25, 20252.742.742.682.702.70-1.46%36,582,125
Sep 24, 20252.702.752.702.742.740.37%39,251,550
Sep 23, 20252.822.842.682.732.73-3.87%72,844,075
Sep 22, 20252.832.842.782.842.84-0.35%40,257,692
Sep 19, 20252.902.922.822.852.85-2.06%58,562,779
Sep 18, 20252.953.022.872.912.91-1.69%82,995,000
Sep 17, 20253.003.002.942.962.96-1.00%59,469,250
Sep 16, 20252.962.992.922.992.991.01%61,590,750
Sep 15, 20252.922.982.882.962.962.07%80,770,843
Sep 12, 20252.872.932.842.902.901.05%79,449,830
Sep 11, 20252.832.872.772.872.871.06%66,218,378
Sep 10, 20252.822.872.822.842.840.35%40,839,425
Sep 9, 20252.872.882.812.832.83-1.74%51,371,100
Sep 8, 20252.862.902.842.882.880.70%70,466,703
Sep 5, 20252.812.872.792.862.861.06%68,038,202
Sep 4, 20252.972.982.772.832.83-6.29%137,254,910
Sep 3, 20253.033.092.973.023.020.33%119,404,636
Sep 2, 20253.043.122.973.013.01-1.95%162,967,067
Sep 1, 20253.133.193.023.073.070.33%273,886,700
Aug 29, 20252.773.062.743.063.0610.07%220,170,884
Aug 28, 20252.782.812.692.782.78-64,701,283
Aug 27, 20252.832.892.772.782.78-1.77%70,082,200
Aug 26, 20252.812.862.792.832.830.35%55,447,664
Aug 25, 20252.822.842.792.822.82-0.70%62,310,582
Aug 22, 20252.762.902.762.842.842.53%89,014,802
Aug 21, 20252.762.802.752.772.770.36%65,544,690
Aug 20, 20252.722.762.702.762.761.10%54,267,305
Aug 19, 20252.732.752.702.732.730.37%40,974,773
Aug 18, 20252.692.752.682.722.721.12%59,932,923
Aug 15, 20252.652.692.652.692.691.13%34,172,020
Aug 14, 20252.722.732.652.662.66-2.21%41,900,752
Aug 13, 20252.742.752.712.722.72-0.37%30,714,300
Aug 12, 20252.762.772.732.732.73-1.09%39,075,330
Aug 11, 20252.702.822.672.762.762.60%85,968,993
Aug 8, 20252.702.722.672.692.69-0.74%27,728,008