Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.62-0.03 (-0.45%)
At close: 03:04PM CST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20246.616.706.556.626.6226,026,746
18 Apr 20246.646.786.516.656.6529,789,390
17 Apr 20246.326.646.326.626.6242,293,211
16 Apr 20246.706.706.246.266.2655,269,194
15 Apr 20246.867.006.766.886.8832,636,945
12 Apr 20246.866.976.846.866.8620,563,188
11 Apr 20246.877.006.856.886.8822,322,154
10 Apr 20247.047.066.836.916.9129,045,966
09 Apr 20247.037.177.017.097.0921,735,255
08 Apr 20247.157.207.017.017.0126,809,171
03 Apr 20247.277.297.107.207.2030,087,046
02 Apr 20247.387.407.237.277.2733,462,910
01 Apr 20247.257.457.237.417.4147,832,814
29 Mar 20247.267.317.147.237.2321,689,452
28 Mar 20246.927.376.927.257.2565,192,104
27 Mar 20247.237.236.906.926.9247,670,916
26 Mar 20247.327.407.157.237.2347,568,162
25 Mar 20247.607.687.347.357.3550,414,708
22 Mar 20247.817.877.567.607.6077,380,488
21 Mar 20247.958.037.817.857.8576,596,077
20 Mar 20247.958.077.787.917.91107,471,956
19 Mar 20247.768.447.648.078.07193,763,013
18 Mar 20247.597.777.527.697.69104,323,962
15 Mar 20247.397.587.337.507.5099,898,943
14 Mar 20247.807.877.317.447.44165,297,304
13 Mar 20248.238.427.858.018.01231,362,743
12 Mar 20248.258.257.938.258.25211,045,712
11 Mar 20247.507.507.507.507.5019,053,446
08 Mar 20246.446.826.336.826.8265,449,861
07 Mar 20246.356.426.206.206.2023,101,301
06 Mar 20246.386.426.216.336.3322,459,590
05 Mar 20246.396.506.326.406.4023,211,025
04 Mar 20246.456.506.326.396.3921,805,657
01 Mar 20246.346.486.306.436.4326,359,860
29 Feb 20246.086.346.046.316.3126,302,665
28 Feb 20246.396.516.096.106.1035,566,184
27 Feb 20246.206.396.146.396.3924,197,586
26 Feb 20246.106.306.056.226.2230,961,112
23 Feb 20246.086.095.926.076.0728,425,842
22 Feb 20245.996.095.966.056.0518,069,848
21 Feb 20245.916.155.846.006.0026,448,868
20 Feb 20245.945.995.865.965.9621,295,859
19 Feb 20246.306.305.905.995.9941,589,244
08 Feb 20245.866.355.856.156.1554,218,125
07 Feb 20245.415.865.395.865.8658,233,860
06 Feb 20244.865.364.815.335.3341,664,101
05 Feb 20245.105.174.654.874.8744,080,137
02 Feb 20245.435.514.985.155.1526,692,771
01 Feb 20245.395.535.305.445.4424,105,914
31 Jan 20245.725.725.385.395.3934,371,116
30 Jan 20246.036.105.895.895.8912,175,203
29 Jan 20246.216.296.056.066.0614,624,549
26 Jan 20246.306.326.196.226.2212,340,626
25 Jan 20246.126.326.076.316.3117,117,373
24 Jan 20246.096.135.896.106.1015,057,111
23 Jan 20245.956.085.856.046.0418,138,630
22 Jan 20246.366.365.905.955.9524,543,470
19 Jan 20246.406.446.336.366.3611,259,073
18 Jan 20246.416.456.206.396.3921,417,974
17 Jan 20246.626.646.456.456.4512,967,304
16 Jan 20246.756.756.526.656.6519,266,631
15 Jan 20246.806.896.746.756.7511,736,516
12 Jan 20246.866.876.786.806.8011,644,438
11 Jan 20246.746.876.706.866.8614,060,580
10 Jan 20246.746.836.636.726.7212,092,928
09 Jan 20246.746.896.736.776.7714,748,013
08 Jan 20246.986.996.726.736.7324,000,483
05 Jan 20247.157.176.997.027.0214,669,753
04 Jan 20247.257.257.117.167.1615,956,728
03 Jan 20247.237.307.197.277.2718,042,413
02 Jan 20247.347.407.267.267.2616,629,785
29 Dec 20237.207.327.167.307.3017,197,288
28 Dec 20237.257.267.097.217.2118,837,078
27 Dec 20237.007.216.947.137.1317,157,194
26 Dec 20237.157.176.967.007.0013,415,288
25 Dec 20237.107.287.107.167.1621,981,708
22 Dec 20237.017.156.967.097.0921,099,832
21 Dec 20236.987.036.866.996.9913,812,870
20 Dec 20237.077.106.997.007.0010,939,774
19 Dec 20237.087.107.027.067.0611,729,500
18 Dec 20237.257.277.047.067.0621,449,396
15 Dec 20237.387.407.267.287.2812,003,568
14 Dec 20237.407.497.357.367.369,156,933
13 Dec 20237.447.537.407.417.4112,173,205
12 Dec 20237.437.497.377.457.4516,803,695
11 Dec 20237.497.497.187.437.4335,619,873
08 Dec 20237.347.577.327.507.5040,332,974
07 Dec 20237.377.417.307.347.3419,575,378
06 Dec 20237.447.507.367.377.3720,181,523
05 Dec 20237.637.657.457.457.4516,385,286
04 Dec 20237.677.707.607.657.6518,195,016
01 Dec 20237.727.767.617.677.6716,027,347
30 Nov 20237.837.927.697.767.7618,742,747
29 Nov 20237.847.907.817.857.8511,130,605
28 Nov 20237.767.857.757.847.8410,721,966
27 Nov 20237.757.827.697.787.7814,295,806
24 Nov 20237.917.937.757.797.7910,155,245
23 Nov 20237.827.937.807.907.908,838,455
22 Nov 20237.967.977.827.827.8212,944,135
21 Nov 20238.048.087.937.947.9415,760,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...