Australia markets closed

Wuhan Guide Infrared Co., Ltd. (002414.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
11.85+0.02 (+0.17%)
At close: 03:04PM CST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202211.8511.9211.8011.8511.8514,116,398
02 Dec 202211.8011.9711.7411.8311.8313,425,772
01 Dec 202211.8011.8711.7211.8011.8016,805,348
30 Nov 202211.6611.8111.5811.7311.7316,918,624
29 Nov 202211.4411.7011.4011.6711.6717,063,401
28 Nov 202211.5811.5811.2211.4311.4315,931,765
25 Nov 202211.8011.8111.6011.6511.6513,471,438
24 Nov 202211.9711.9811.7811.8011.8012,514,404
23 Nov 202212.1512.1911.5911.9011.9028,322,364
22 Nov 202212.2112.3812.1012.1512.1517,600,139
21 Nov 202212.2812.3612.1212.2512.2516,650,855
18 Nov 202212.2812.5012.2512.2912.2918,165,365
17 Nov 202212.3412.3812.1212.3512.3520,065,236
16 Nov 202212.1412.6312.1012.3712.3741,517,603
15 Nov 202211.9212.1611.8112.1412.1418,592,550
14 Nov 202211.8912.1011.8011.9011.9014,963,958
11 Nov 202211.9912.1511.8511.9711.9718,364,676
10 Nov 202211.9111.9611.7511.7811.7814,911,784
09 Nov 202212.0812.1711.9311.9511.9514,680,438
08 Nov 202212.2012.2112.0012.0712.0715,576,831
07 Nov 202212.2312.4112.1312.1812.1819,891,807
04 Nov 202212.1712.3512.1212.2612.2622,987,508
03 Nov 202212.0212.2511.9812.1712.1715,114,855
02 Nov 202212.0112.2511.9112.1412.1421,082,747
01 Nov 202211.7012.0511.5712.0012.0026,927,042
31 Oct 202211.1411.8911.0111.6111.6128,974,941
28 Oct 202211.8511.9911.1511.2011.2043,277,479
27 Oct 202212.0012.1512.0012.1012.1017,387,753
26 Oct 202211.8512.1711.6612.0512.0524,676,915
25 Oct 202211.7711.9711.6611.8811.8817,224,860
24 Oct 202211.9512.1711.8111.9011.9025,796,364
21 Oct 202211.9611.9711.7811.8811.8811,781,193
20 Oct 202211.6912.1911.5111.9211.9225,776,834
19 Oct 202211.9311.9711.6911.7211.7216,685,745
18 Oct 202212.1212.1611.8911.9211.9221,465,201
17 Oct 202211.9312.2211.8612.0912.0920,810,147
14 Oct 202211.8512.0011.7811.9211.9219,145,981
13 Oct 202211.6512.0311.6011.7611.7623,726,594
12 Oct 202211.3511.6911.1611.6911.6917,215,730
11 Oct 202211.1911.3411.0411.2811.2813,388,856
10 Oct 202211.6311.7410.9911.0811.0824,279,887
30 Sept 202211.5511.7511.4511.6211.6217,223,602
29 Sept 202211.6111.7811.4311.5211.5216,463,223
28 Sept 202211.8111.9411.5011.5011.5020,786,312
27 Sept 202211.6411.8811.6411.8611.8621,502,714
26 Sept 202211.7111.8711.5411.6111.6129,418,963
23 Sept 202212.2112.4111.8511.9311.9327,485,675
22 Sept 202212.1912.4112.1312.2612.2627,824,490
21 Sept 202212.1312.2611.8512.2612.2623,527,123
20 Sept 202212.2112.3412.0012.2312.2328,007,315
19 Sept 202212.5612.6312.0012.1512.1535,305,396
16 Sept 202212.8713.1212.5512.5512.5539,314,188
15 Sept 202213.9013.9412.6212.9512.9572,546,488
14 Sept 202214.4114.5213.7413.8013.8051,417,055
13 Sept 202214.5514.9814.3614.6914.6933,670,531
09 Sept 202214.6614.7614.3014.5914.5935,689,687
08 Sept 202214.4514.8914.3814.7914.7949,486,817
07 Sept 202214.8515.2314.4814.5414.5462,424,892
06 Sept 202215.2015.3814.7314.9914.9960,812,560
05 Sept 202215.1315.1314.6214.8914.8962,077,608
02 Sept 202214.1915.6014.1915.2715.27117,026,686
01 Sept 202214.2614.8014.0814.1814.1841,414,974
31 Aug 202215.0515.1814.0614.3014.3063,280,616
30 Aug 202215.4915.8214.9515.0915.0982,758,161
29 Aug 202213.5315.0313.3215.0315.0377,351,720
26 Aug 202214.1214.2013.3713.6613.6677,476,422
25 Aug 202214.5914.8413.8214.6614.6671,922,850
24 Aug 202215.0915.3614.4414.4714.4765,271,552
23 Aug 202215.2515.6514.6015.1115.11116,644,096
22 Aug 202214.3415.4714.1914.9914.99149,955,587
19 Aug 202213.6714.6313.6714.6314.6392,722,002
18 Aug 202212.9413.3412.9113.3013.3030,721,512
17 Aug 202212.9513.0812.8513.0213.0222,314,107
16 Aug 202213.1013.2012.8912.9412.9427,782,547
15 Aug 202213.1013.2212.9813.1613.1622,481,173
12 Aug 202213.3713.3713.0713.0813.0832,542,488
11 Aug 202213.3813.4713.2713.3713.3734,347,266
10 Aug 202213.5213.7913.3613.3813.3842,590,861
09 Aug 202213.5313.7713.1613.6613.6656,415,280
08 Aug 202212.9313.5012.7413.5013.5067,242,516
05 Aug 202212.7012.9512.5212.9312.9346,719,885
04 Aug 202213.0013.0012.5612.7612.7646,082,826
03 Aug 202211.9413.0811.9012.8612.8683,140,875
02 Aug 202212.4112.6711.8412.0112.0138,483,139
01 Aug 202212.4612.5312.1912.4012.4019,513,556
29 July 202212.7712.8012.3612.4312.4326,051,101
28 July 202212.1812.7512.1612.6812.6843,464,994
27 July 202212.0112.3211.9412.1512.1522,232,855
26 July 202212.0612.0611.9012.0112.0114,150,271
25 July 202212.3412.4211.9312.0012.0017,637,545
22 July 202212.5012.5712.1512.3112.3118,835,809
21 July 202212.4812.6712.3012.4612.4626,541,341
20 July 202212.1512.5312.1312.4912.4928,891,630
19 July 202211.9412.1811.9112.0912.0920,084,660
18 July 202211.9612.0411.7511.9611.9620,951,048
15 July 202212.0012.2911.9411.9511.9518,958,705
14 July 202211.8012.2211.7612.0412.0424,723,158
13 July 202212.1012.1411.7211.7911.7929,116,513
12 July 202212.2812.3312.0712.0912.0914,168,441
11 July 202212.7012.7012.1512.2812.2824,156,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...