Stock listing

Shenzhen:000839 CITIC Guoan Information Industry Co., Ltd (国安股份) 股价

Follow CITIC Guoan Information Industry Co., Ltd into a list and get an email when it puts out news.

Share price · SZSE:000839

¥2.46 CNY +0.03 (+1.2%)

Close on Nov 4, 2026

Past year -10.9% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits
Day range
¥2.38 – ¥2.47 CNYNov 4, 2026
Volume
44.77M sharesNov 4, 2026
Market cap
¥9.64B CNYAt the close on Nov 4, 2026 · price × 3.92B shares outstanding
52-week range
¥2.32 – ¥4.26 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day
¥252.4M CNYMedian day 68.75M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
CITIC Guoan Information Industry Co., Ltd logo

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:000839 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥2.46+0.03+1.2%¥2.43¥2.47¥2.3844,773,380
¥2.43-0.01-0.4%¥2.43¥2.47¥2.3942,625,979
¥2.44+0.08+3.4%¥2.40¥2.44¥2.3647,443,434
¥2.36-0.11-4.5%¥2.48¥2.48¥2.3659,310,500
¥2.47-0.10-3.9%¥2.56¥2.56¥2.4537,005,452
¥2.57+0.01+0.4%¥2.60¥2.60¥2.5234,843,902
¥2.56-0.07-2.7%¥2.63¥2.65¥2.5534,204,200
¥2.63+0.02+0.8%¥2.60¥2.65¥2.5838,038,452
¥2.61+0.05+2.0%¥2.50¥2.63¥2.4562,096,075
¥2.56-0.09-3.4%¥2.68¥2.72¥2.5552,363,455
¥2.65+0.01+0.4%¥2.64¥2.68¥2.6434,012,800
¥2.64+0.03+1.1%¥2.61¥2.64¥2.6027,069,552
¥2.61-0.02-0.8%¥2.60¥2.64¥2.5739,191,154
¥2.63-0.02-0.8%¥2.69¥2.70¥2.6146,164,404
¥2.65-0.11-4.0%¥2.70¥2.73¥2.6463,436,199
¥2.76-0.07-2.5%¥2.81¥2.82¥2.7549,127,125
¥2.83+0.01+0.4%¥2.79¥2.84¥2.7745,010,852
¥2.82-0.07-2.4%¥2.85¥2.88¥2.8154,506,449
¥2.89+0.14+5.1%¥2.74¥2.90¥2.72109,154,102
¥2.75-0.10-3.5%¥2.84¥2.85¥2.7468,749,812
¥2.85-0.04-1.4%¥2.87¥2.91¥2.8072,270,258
¥2.89+0.06+2.1%¥2.80¥2.93¥2.7997,703,930
¥2.830.000.0%¥2.86¥2.88¥2.7776,164,875
¥2.83+0.01+0.4%¥2.82¥2.87¥2.7975,421,742
¥2.82-0.12-4.1%¥2.92¥2.92¥2.8179,404,078
¥2.94+0.03+1.0%¥2.89¥2.98¥2.8899,861,078
¥2.91+0.09+3.2%¥2.80¥2.94¥2.78131,897,312
¥2.82+0.09+3.3%¥2.75¥2.94¥2.73139,713,344
¥2.73-0.05-1.8%¥2.76¥2.78¥2.7295,546,508
¥2.78-0.13-4.5%¥2.82¥2.88¥2.75203,139,484
¥2.91-0.20-6.4%¥3.13¥3.23¥2.89305,545,938
¥3.11+0.28+9.9%¥3.08¥3.11¥3.06179,638,750
¥2.83-0.03-1.0%¥3.15¥3.15¥2.83188,313,016
¥2.86-0.04-1.4%¥2.88¥2.95¥2.8575,310,508
¥2.90+0.01+0.3%¥2.87¥2.90¥2.8181,510,773
¥2.89+0.06+2.1%¥2.81¥2.92¥2.81102,365,047
¥2.83+0.08+2.9%¥2.76¥2.87¥2.7187,711,906
¥2.75+0.05+1.9%¥2.72¥2.88¥2.7288,315,000
¥2.70-0.05-1.8%¥2.75¥2.76¥2.6941,305,102
¥2.75-0.07-2.5%¥2.80¥2.81¥2.7445,709,898
¥2.82+0.03+1.1%¥2.79¥2.85¥2.7759,036,969
¥2.79-0.02-0.7%¥2.74¥2.80¥2.7362,287,633
¥2.810.000.0%¥2.87¥2.93¥2.8187,346,094
¥2.81+0.08+2.9%¥2.72¥2.88¥2.7191,481,422
¥2.730.000.0%¥2.71¥2.76¥2.7136,923,848
¥2.73+0.01+0.4%¥2.70¥2.75¥2.6938,480,000
¥2.72+0.04+1.5%¥2.69¥2.73¥2.6836,069,699
¥2.68-0.02-0.7%¥2.67¥2.70¥2.6139,218,754
¥2.70+0.03+1.1%¥2.68¥2.77¥2.6754,020,824
¥2.67-0.09-3.3%¥2.74¥2.76¥2.6664,221,398
¥2.76-0.05-1.8%¥2.80¥2.80¥2.7464,393,648
¥2.81-0.04-1.4%¥2.82¥2.82¥2.7763,457,043
¥2.85+0.08+2.9%¥2.78¥2.94¥2.75120,108,797
¥2.77-0.14-4.8%¥2.90¥2.90¥2.76117,152,008
¥2.91-0.04-1.4%¥2.89¥2.91¥2.85109,593,648
¥2.95-0.01-0.3%¥2.97¥3.13¥2.92152,623,516
¥2.96+0.05+1.7%¥2.89¥2.96¥2.83118,288,047
¥2.91-0.23-7.3%¥3.03¥3.07¥2.88256,557,281
¥3.14+0.29+10.2%¥2.83¥3.14¥2.78281,415,656
¥2.85-0.02-0.7%¥2.82¥2.88¥2.78132,417,750
¥2.87+0.15+5.5%¥2.74¥2.99¥2.71200,031,984
Ticker
Shenzhen:000839
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about CITIC Guoan Information Industry Co., Ltd.