CITIC Guoan Information Industry Co., Ltd Class A 000839
SZSE · China · Electronic Technology
CNY 2.85-0.04 (-1.38%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.85 | -1.38% | CNY 2.87 | CNY 2.91 | CNY 2.80 | 72.27M |
| 2026-09-29 | CNY 2.89 | +2.12% | CNY 2.80 | CNY 2.93 | CNY 2.79 | 97.70M |
| 2026-09-28 | CNY 2.83 | 0.00% | CNY 2.86 | CNY 2.88 | CNY 2.77 | 76.16M |
| 2026-09-24 | CNY 2.83 | +0.35% | CNY 2.82 | CNY 2.87 | CNY 2.79 | 75.42M |
| 2026-09-23 | CNY 2.82 | -4.08% | CNY 2.92 | CNY 2.92 | CNY 2.81 | 79.40M |
| 2026-09-22 | CNY 2.94 | +1.03% | CNY 2.89 | CNY 2.98 | CNY 2.88 | 99.86M |
| 2026-09-21 | CNY 2.91 | +3.19% | CNY 2.80 | CNY 2.94 | CNY 2.78 | 131.90M |
| 2026-09-18 | CNY 2.82 | +3.30% | CNY 2.75 | CNY 2.94 | CNY 2.73 | 139.71M |
| 2026-09-17 | CNY 2.73 | -1.80% | CNY 2.76 | CNY 2.78 | CNY 2.72 | 95.55M |
| 2026-09-16 | CNY 2.78 | -4.47% | CNY 2.82 | CNY 2.88 | CNY 2.75 | 203.14M |
| 2026-09-15 | CNY 2.91 | -6.43% | CNY 3.13 | CNY 3.23 | CNY 2.89 | 305.55M |
| 2026-09-14 | CNY 3.11 | +9.89% | CNY 3.08 | CNY 3.11 | CNY 3.06 | 179.64M |
| 2026-09-11 | CNY 2.83 | -1.05% | CNY 3.15 | CNY 3.15 | CNY 2.83 | 188.31M |
| 2026-09-10 | CNY 2.86 | -1.38% | CNY 2.88 | CNY 2.95 | CNY 2.85 | 75.31M |
| 2026-09-09 | CNY 2.90 | +0.35% | CNY 2.87 | CNY 2.90 | CNY 2.81 | 81.51M |
| 2026-09-08 | CNY 2.89 | +2.12% | CNY 2.81 | CNY 2.92 | CNY 2.81 | 102.37M |
| 2026-09-07 | CNY 2.83 | +2.91% | CNY 2.76 | CNY 2.87 | CNY 2.71 | 87.71M |
| 2026-09-04 | CNY 2.75 | +1.85% | CNY 2.72 | CNY 2.88 | CNY 2.72 | 88.32M |
| 2026-09-03 | CNY 2.70 | -1.82% | CNY 2.75 | CNY 2.76 | CNY 2.69 | 41.31M |
| 2026-09-02 | CNY 2.75 | -2.48% | CNY 2.80 | CNY 2.81 | CNY 2.74 | 45.71M |
| 2026-09-01 | CNY 2.82 | +1.08% | CNY 2.79 | CNY 2.85 | CNY 2.77 | 59.04M |
| 2026-08-31 | CNY 2.79 | -0.71% | CNY 2.74 | CNY 2.80 | CNY 2.73 | 62.29M |
| 2026-08-28 | CNY 2.81 | 0.00% | CNY 2.87 | CNY 2.93 | CNY 2.81 | 87.35M |
| 2026-08-27 | CNY 2.81 | +2.93% | CNY 2.72 | CNY 2.88 | CNY 2.71 | 91.48M |
| 2026-08-26 | CNY 2.73 | 0.00% | CNY 2.71 | CNY 2.76 | CNY 2.71 | 36.92M |
| 2026-08-25 | CNY 2.73 | +0.37% | CNY 2.70 | CNY 2.75 | CNY 2.69 | 38.48M |
| 2026-08-24 | CNY 2.72 | +1.49% | CNY 2.69 | CNY 2.73 | CNY 2.68 | 36.07M |
| 2026-08-21 | CNY 2.68 | -0.74% | CNY 2.67 | CNY 2.70 | CNY 2.61 | 39.22M |
| 2026-08-20 | CNY 2.70 | +1.12% | CNY 2.68 | CNY 2.77 | CNY 2.67 | 54.02M |
| 2026-08-19 | CNY 2.67 | -3.26% | CNY 2.74 | CNY 2.76 | CNY 2.66 | 64.22M |
| 2026-08-18 | CNY 2.76 | -1.78% | CNY 2.80 | CNY 2.80 | CNY 2.74 | 64.39M |
| 2026-08-17 | CNY 2.81 | -1.40% | CNY 2.82 | CNY 2.82 | CNY 2.77 | 63.46M |
| 2026-08-14 | CNY 2.85 | +2.89% | CNY 2.78 | CNY 2.94 | CNY 2.75 | 120.11M |
| 2026-08-13 | CNY 2.77 | -4.81% | CNY 2.90 | CNY 2.90 | CNY 2.76 | 117.15M |
| 2026-08-12 | CNY 2.91 | -1.36% | CNY 2.89 | CNY 2.91 | CNY 2.85 | 109.59M |
| 2026-08-11 | CNY 2.95 | -0.34% | CNY 2.97 | CNY 3.13 | CNY 2.92 | 152.62M |
| 2026-08-10 | CNY 2.96 | +1.72% | CNY 2.89 | CNY 2.96 | CNY 2.83 | 118.29M |
| 2026-08-07 | CNY 2.91 | -7.32% | CNY 3.03 | CNY 3.07 | CNY 2.88 | 256.56M |
| 2026-08-06 | CNY 3.14 | +10.18% | CNY 2.83 | CNY 3.14 | CNY 2.78 | 281.42M |
| 2026-08-05 | CNY 2.85 | -0.70% | CNY 2.82 | CNY 2.88 | CNY 2.78 | 132.42M |
| 2026-08-04 | CNY 2.87 | +5.51% | CNY 2.74 | CNY 2.99 | CNY 2.71 | 200.03M |
| 2026-08-03 | CNY 2.72 | -1.81% | CNY 2.73 | CNY 2.75 | CNY 2.68 | 95.30M |
| 2026-07-31 | CNY 2.77 | +2.97% | CNY 2.66 | CNY 2.86 | CNY 2.63 | 165.88M |
| 2026-07-30 | CNY 2.69 | -4.61% | CNY 2.64 | CNY 2.75 | CNY 2.57 | 187.44M |
| 2026-07-29 | CNY 2.82 | +5.62% | CNY 2.94 | CNY 2.94 | CNY 2.81 | 258.76M |
| 2026-07-28 | CNY 2.67 | +4.71% | CNY 2.54 | CNY 2.81 | CNY 2.53 | 177.84M |
| 2026-07-27 | CNY 2.55 | +3.24% | CNY 2.47 | CNY 2.60 | CNY 2.45 | 76.90M |
| 2026-07-24 | CNY 2.47 | -4.63% | CNY 2.55 | CNY 2.63 | CNY 2.47 | 84.14M |
| 2026-07-23 | CNY 2.59 | -1.89% | CNY 2.64 | CNY 2.68 | CNY 2.56 | 154.00M |
| 2026-07-22 | CNY 2.64 | +10.00% | CNY 2.39 | CNY 2.64 | CNY 2.37 | 172.07M |
| 2026-07-21 | CNY 2.40 | 0.00% | CNY 2.40 | CNY 2.41 | CNY 2.33 | 35.09M |
| 2026-07-20 | CNY 2.40 | +1.27% | CNY 2.39 | CNY 2.43 | CNY 2.36 | 33.61M |
| 2026-07-17 | CNY 2.37 | -2.87% | CNY 2.43 | CNY 2.47 | CNY 2.35 | 38.17M |
| 2026-07-16 | CNY 2.44 | 0.00% | CNY 2.41 | CNY 2.47 | CNY 2.40 | 34.51M |
| 2026-07-15 | CNY 2.44 | +1.67% | CNY 2.36 | CNY 2.52 | CNY 2.35 | 39.69M |
| 2026-07-14 | CNY 2.40 | +0.84% | CNY 2.39 | CNY 2.41 | CNY 2.32 | 31.90M |
| 2026-07-13 | CNY 2.38 | -3.64% | CNY 2.45 | CNY 2.47 | CNY 2.36 | 41.05M |
| 2026-07-10 | CNY 2.47 | +0.82% | CNY 2.43 | CNY 2.51 | CNY 2.39 | 47.04M |
| 2026-07-09 | CNY 2.45 | -3.54% | CNY 2.47 | CNY 2.48 | CNY 2.41 | 46.48M |
| 2026-07-08 | CNY 2.54 | +5.83% | CNY 2.40 | CNY 2.64 | CNY 2.36 | 72.27M |
| 2026-07-07 | CNY 2.40 | -4.00% | CNY 2.50 | CNY 2.50 | CNY 2.38 | 49.54M |
| 2026-07-06 | CNY 2.50 | -3.10% | CNY 2.57 | CNY 2.59 | CNY 2.49 | 50.20M |
| 2026-07-03 | CNY 2.58 | -0.39% | CNY 2.58 | CNY 2.61 | CNY 2.55 | 36.44M |
| 2026-07-02 | CNY 2.59 | -1.52% | CNY 2.63 | CNY 2.67 | CNY 2.58 | 51.34M |
| 2026-07-01 | CNY 2.63 | +1.54% | CNY 2.59 | CNY 2.68 | CNY 2.55 | 51.94M |
| 2026-06-30 | CNY 2.59 | +2.37% | CNY 2.54 | CNY 2.63 | CNY 2.53 | 41.94M |
| 2026-06-29 | CNY 2.53 | -4.17% | CNY 2.61 | CNY 2.64 | CNY 2.48 | 61.23M |
| 2026-06-26 | CNY 2.64 | -2.58% | CNY 2.70 | CNY 2.78 | CNY 2.63 | 60.37M |
| 2026-06-25 | CNY 2.71 | -4.58% | CNY 2.80 | CNY 2.83 | CNY 2.70 | 67.88M |
| 2026-06-24 | CNY 2.84 | +1.07% | CNY 2.81 | CNY 2.89 | CNY 2.78 | 68.49M |
| 2026-06-23 | CNY 2.81 | -4.42% | CNY 2.90 | CNY 2.91 | CNY 2.79 | 86.54M |
| 2026-06-22 | CNY 2.94 | +3.16% | CNY 2.80 | CNY 3.05 | CNY 2.75 | 182.87M |
| 2026-06-18 | CNY 2.85 | +10.04% | CNY 2.58 | CNY 2.85 | CNY 2.57 | 90.37M |
| 2026-06-17 | CNY 2.59 | -2.63% | CNY 2.64 | CNY 2.65 | CNY 2.57 | 52.35M |
| 2026-06-16 | CNY 2.66 | 0.00% | CNY 2.66 | CNY 2.68 | CNY 2.59 | 59.30M |
| 2026-06-15 | CNY 2.66 | +1.53% | CNY 2.65 | CNY 2.68 | CNY 2.62 | 41.53M |
| 2026-06-12 | CNY 2.62 | +0.38% | CNY 2.63 | CNY 2.66 | CNY 2.60 | 45.20M |
| 2026-06-11 | CNY 2.61 | -3.33% | CNY 2.66 | CNY 2.69 | CNY 2.59 | 49.28M |
| 2026-06-10 | CNY 2.70 | -3.57% | CNY 2.78 | CNY 2.79 | CNY 2.67 | 49.54M |
| 2026-06-09 | CNY 2.80 | +2.56% | CNY 2.76 | CNY 2.80 | CNY 2.71 | 46.12M |
| 2026-06-08 | CNY 2.73 | -4.21% | CNY 2.72 | CNY 2.81 | CNY 2.70 | 55.77M |
| 2026-06-05 | CNY 2.85 | -2.73% | CNY 2.93 | CNY 2.95 | CNY 2.82 | 66.90M |
| 2026-06-04 | CNY 2.93 | -0.34% | CNY 2.92 | CNY 2.98 | CNY 2.91 | 45.39M |
| 2026-06-03 | CNY 2.94 | -0.68% | CNY 2.95 | CNY 2.97 | CNY 2.92 | 47.87M |
| 2026-06-02 | CNY 2.96 | -2.31% | CNY 3.04 | CNY 3.05 | CNY 2.94 | 52.46M |
| 2026-06-01 | CNY 3.03 | +1.34% | CNY 2.97 | CNY 3.05 | CNY 2.93 | 55.10M |
| 2026-05-29 | CNY 2.99 | -2.61% | CNY 3.13 | CNY 3.17 | CNY 2.98 | 84.32M |
| 2026-05-28 | CNY 3.07 | +1.32% | CNY 3.01 | CNY 3.07 | CNY 2.99 | 61.74M |
| 2026-05-27 | CNY 3.03 | -0.98% | CNY 3.04 | CNY 3.12 | CNY 3.02 | 79.69M |
| 2026-05-26 | CNY 3.06 | -2.55% | CNY 3.13 | CNY 3.13 | CNY 3.01 | 86.37M |