CITIC Guoan Information Industry Co., Ltd. (SHE:000839)
China · Delayed Price · Currency is CNY 2.850
+0.260 (10.04%)
Jun 18, 2026, 12:49 PM CST
SHE:000839 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2.64 | 2.65 | 2.57 | 2.59 | 2.59 | -2.63% | 52,348,550 |
| Jun 16, 2026 | 2.66 | 2.68 | 2.59 | 2.66 | 2.66 | - | 59,298,550 |
| Jun 15, 2026 | 2.65 | 2.68 | 2.62 | 2.66 | 2.66 | 1.53% | 41,532,900 |
| Jun 12, 2026 | 2.63 | 2.66 | 2.60 | 2.62 | 2.62 | 0.38% | 45,197,810 |
| Jun 11, 2026 | 2.66 | 2.69 | 2.59 | 2.61 | 2.61 | -3.33% | 49,283,950 |
| Jun 10, 2026 | 2.78 | 2.79 | 2.67 | 2.70 | 2.70 | -3.57% | 49,541,950 |
| Jun 9, 2026 | 2.76 | 2.80 | 2.71 | 2.80 | 2.80 | 2.56% | 46,117,880 |
| Jun 8, 2026 | 2.72 | 2.81 | 2.70 | 2.73 | 2.73 | -4.21% | 55,771,220 |
| Jun 5, 2026 | 2.93 | 2.95 | 2.82 | 2.85 | 2.85 | -2.73% | 66,901,000 |
| Jun 4, 2026 | 2.92 | 2.98 | 2.91 | 2.93 | 2.93 | -0.34% | 45,390,450 |
| Jun 3, 2026 | 2.95 | 2.97 | 2.92 | 2.94 | 2.94 | -0.68% | 47,874,410 |
| Jun 2, 2026 | 3.04 | 3.05 | 2.94 | 2.96 | 2.96 | -2.31% | 52,459,560 |
| Jun 1, 2026 | 2.97 | 3.05 | 2.93 | 3.03 | 3.03 | 1.34% | 55,104,870 |
| May 29, 2026 | 3.13 | 3.17 | 2.98 | 2.99 | 2.99 | -2.61% | 84,324,300 |
| May 28, 2026 | 3.01 | 3.07 | 2.99 | 3.07 | 3.07 | 1.32% | 61,741,300 |
| May 27, 2026 | 3.04 | 3.12 | 3.02 | 3.03 | 3.03 | -0.98% | 79,687,920 |
| May 26, 2026 | 3.13 | 3.13 | 3.01 | 3.06 | 3.06 | -2.55% | 86,365,420 |
| May 25, 2026 | 3.19 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | 72,923,120 |
| May 22, 2026 | 3.21 | 3.22 | 3.10 | 3.18 | 3.18 | - | 86,950,870 |
| May 21, 2026 | 3.36 | 3.40 | 3.15 | 3.18 | 3.18 | -6.19% | 157,398,200 |
| May 20, 2026 | 3.50 | 3.52 | 3.36 | 3.39 | 3.39 | -4.51% | 169,864,400 |
| May 19, 2026 | 3.45 | 3.71 | 3.42 | 3.55 | 3.55 | 2.31% | 274,196,800 |
| May 18, 2026 | 3.36 | 3.50 | 3.35 | 3.47 | 3.47 | 0.87% | 266,183,300 |
| May 15, 2026 | 3.25 | 3.55 | 3.24 | 3.44 | 3.44 | 6.50% | 338,972,200 |
| May 14, 2026 | 3.44 | 3.45 | 3.23 | 3.23 | 3.23 | -5.83% | 145,464,200 |
| May 13, 2026 | 3.34 | 3.49 | 3.32 | 3.43 | 3.43 | 2.39% | 187,573,100 |
| May 12, 2026 | 3.33 | 3.44 | 3.31 | 3.35 | 3.35 | -1.47% | 196,732,500 |
| May 11, 2026 | 3.48 | 3.57 | 3.37 | 3.40 | 3.40 | 1.19% | 375,969,800 |
| May 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 10.16% | 51,163,900 |
| 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% | 62,729,850 |
| 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% | 71,838,450 |
| 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% | 59,354,150 |
| 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 |