CITIC Guoan Information Industry Co., Ltd. (SHE:000839)
China · Delayed Price · Currency is CNY 3.360
+0.310 (10.16%)
May 8, 2026, 3:04 PM CST
SHE:000839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3.00 | 3.06 | 2.99 | 3.05 | 3.05 | 2.01% | 78,894,300 |
| May 6, 2026 | 2.99 | 3.02 | 2.96 | 2.99 | 2.99 | 0.67% | 62,729,855 |
| Apr 30, 2026 | 2.95 | 2.99 | 2.93 | 2.97 | 2.97 | - | 47,823,650 |
| Apr 29, 2026 | 2.91 | 3.01 | 2.90 | 2.97 | 2.97 | 1.02% | 60,105,210 |
| 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 |