CITIC Guoan Information Industry

国安股份 SZ000839 Forward-adjusted MAIN

2.85 -0.04 (-1.38%)

Sectors

ThemeAI Corpus -0.15% ThemeCentral SOEs +0.52% ThemeMultimodal AI -1.07% ThemeCybersecurity -0.99% ThemeVirtual Human -1.01% IndustryCommunication Services -3.44%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

2.87

High

2.91

Low

2.80

Prev close

2.89

Amplitude

3.81%

Volume

72.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

2.84

MA10

2.84

MA20

2.85

MA60

2.74

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	2.87	2.91	2.80	2.85	72M
2	2026-09-29	2.80	2.93	2.79	2.89	98M
3	2026-09-28	2.86	2.88	2.77	2.83	76M
4	2026-09-24	2.82	2.87	2.79	2.83	75M
5	2026-09-23	2.92	2.92	2.81	2.82	79M
6	2026-09-22	2.89	2.98	2.88	2.94	100M
7	2026-09-21	2.80	2.94	2.78	2.91	132M
8	2026-09-18	2.75	2.94	2.73	2.82	140M
9	2026-09-17	2.76	2.78	2.72	2.73	96M
10	2026-09-16	2.82	2.88	2.75	2.78	203M
11	2026-09-15	3.13	3.23	2.89	2.91	306M
12	2026-09-14	3.08	3.11	3.06	3.11	180M

52W

Data range

2.32 27.3% 4.26

High/low over the last 250 trading days, and where the price sits.

← Stocks