Wuhan Guide Infrared Co., Ltd. (002414.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:34PM CST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 6.86 | 6.70 | 6.55 | 6.63 | 6.63 | 17,329,812 |
| 18 Apr 2024 | 6.64 | 6.78 | 6.51 | 6.65 | 6.65 | 29,789,390 |
| 17 Apr 2024 | 6.32 | 6.64 | 6.32 | 6.62 | 6.62 | 42,293,211 |
| 16 Apr 2024 | 6.70 | 6.70 | 6.24 | 6.26 | 6.26 | 55,269,194 |
| 15 Apr 2024 | 6.86 | 7.00 | 6.76 | 6.88 | 6.88 | 32,636,945 |
| 12 Apr 2024 | 6.86 | 6.97 | 6.84 | 6.86 | 6.86 | 20,563,188 |
| 11 Apr 2024 | 6.87 | 7.00 | 6.85 | 6.88 | 6.88 | 22,322,154 |
| 10 Apr 2024 | 7.04 | 7.06 | 6.83 | 6.91 | 6.91 | 29,045,966 |
| 09 Apr 2024 | 7.03 | 7.17 | 7.01 | 7.09 | 7.09 | 21,735,255 |
| 08 Apr 2024 | 7.15 | 7.20 | 7.01 | 7.01 | 7.01 | 26,809,171 |
| 03 Apr 2024 | 7.27 | 7.29 | 7.10 | 7.20 | 7.20 | 30,087,046 |
| 02 Apr 2024 | 7.38 | 7.40 | 7.23 | 7.27 | 7.27 | 33,462,910 |
| 01 Apr 2024 | 7.25 | 7.45 | 7.23 | 7.41 | 7.41 | 47,832,814 |
| 29 Mar 2024 | 7.26 | 7.31 | 7.14 | 7.23 | 7.23 | 21,689,452 |
| 28 Mar 2024 | 6.92 | 7.37 | 6.92 | 7.25 | 7.25 | 65,192,104 |
| 27 Mar 2024 | 7.23 | 7.23 | 6.90 | 6.92 | 6.92 | 47,670,916 |
| 26 Mar 2024 | 7.32 | 7.40 | 7.15 | 7.23 | 7.23 | 47,568,162 |
| 25 Mar 2024 | 7.60 | 7.68 | 7.34 | 7.35 | 7.35 | 50,414,708 |
| 22 Mar 2024 | 7.81 | 7.87 | 7.56 | 7.60 | 7.60 | 77,380,488 |
| 21 Mar 2024 | 7.95 | 8.03 | 7.81 | 7.85 | 7.85 | 76,596,077 |
| 20 Mar 2024 | 7.95 | 8.07 | 7.78 | 7.91 | 7.91 | 107,471,956 |
| 19 Mar 2024 | 7.76 | 8.44 | 7.64 | 8.07 | 8.07 | 193,763,013 |
| 18 Mar 2024 | 7.59 | 7.77 | 7.52 | 7.69 | 7.69 | 104,323,962 |
| 15 Mar 2024 | 7.39 | 7.58 | 7.33 | 7.50 | 7.50 | 99,898,943 |
| 14 Mar 2024 | 7.80 | 7.87 | 7.31 | 7.44 | 7.44 | 165,297,304 |
| 13 Mar 2024 | 8.23 | 8.42 | 7.85 | 8.01 | 8.01 | 231,362,743 |
| 12 Mar 2024 | 8.25 | 8.25 | 7.93 | 8.25 | 8.25 | 211,045,712 |
| 11 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 19,053,446 |
| 08 Mar 2024 | 6.44 | 6.82 | 6.33 | 6.82 | 6.82 | 65,449,861 |
| 07 Mar 2024 | 6.35 | 6.42 | 6.20 | 6.20 | 6.20 | 23,101,301 |
| 06 Mar 2024 | 6.38 | 6.42 | 6.21 | 6.33 | 6.33 | 22,459,590 |
| 05 Mar 2024 | 6.39 | 6.50 | 6.32 | 6.40 | 6.40 | 23,211,025 |
| 04 Mar 2024 | 6.45 | 6.50 | 6.32 | 6.39 | 6.39 | 21,805,657 |
| 01 Mar 2024 | 6.34 | 6.48 | 6.30 | 6.43 | 6.43 | 26,359,860 |
| 29 Feb 2024 | 6.08 | 6.34 | 6.04 | 6.31 | 6.31 | 26,302,665 |
| 28 Feb 2024 | 6.39 | 6.51 | 6.09 | 6.10 | 6.10 | 35,566,184 |
| 27 Feb 2024 | 6.20 | 6.39 | 6.14 | 6.39 | 6.39 | 24,197,586 |
| 26 Feb 2024 | 6.10 | 6.30 | 6.05 | 6.22 | 6.22 | 30,961,112 |
| 23 Feb 2024 | 6.08 | 6.09 | 5.92 | 6.07 | 6.07 | 28,425,842 |
| 22 Feb 2024 | 5.99 | 6.09 | 5.96 | 6.05 | 6.05 | 18,069,848 |
| 21 Feb 2024 | 5.91 | 6.15 | 5.84 | 6.00 | 6.00 | 26,448,868 |
| 20 Feb 2024 | 5.94 | 5.99 | 5.86 | 5.96 | 5.96 | 21,295,859 |
| 19 Feb 2024 | 6.30 | 6.30 | 5.90 | 5.99 | 5.99 | 41,589,244 |
| 08 Feb 2024 | 5.86 | 6.35 | 5.85 | 6.15 | 6.15 | 54,218,125 |
| 07 Feb 2024 | 5.41 | 5.86 | 5.39 | 5.86 | 5.86 | 58,233,860 |
| 06 Feb 2024 | 4.86 | 5.36 | 4.81 | 5.33 | 5.33 | 41,664,101 |
| 05 Feb 2024 | 5.10 | 5.17 | 4.65 | 4.87 | 4.87 | 44,080,137 |
| 02 Feb 2024 | 5.43 | 5.51 | 4.98 | 5.15 | 5.15 | 26,692,771 |
| 01 Feb 2024 | 5.39 | 5.53 | 5.30 | 5.44 | 5.44 | 24,105,914 |
| 31 Jan 2024 | 5.72 | 5.72 | 5.38 | 5.39 | 5.39 | 34,371,116 |
| 30 Jan 2024 | 6.03 | 6.10 | 5.89 | 5.89 | 5.89 | 12,175,203 |
| 29 Jan 2024 | 6.21 | 6.29 | 6.05 | 6.06 | 6.06 | 14,624,549 |
| 26 Jan 2024 | 6.30 | 6.32 | 6.19 | 6.22 | 6.22 | 12,340,626 |
| 25 Jan 2024 | 6.12 | 6.32 | 6.07 | 6.31 | 6.31 | 17,117,373 |
| 24 Jan 2024 | 6.09 | 6.13 | 5.89 | 6.10 | 6.10 | 15,057,111 |
| 23 Jan 2024 | 5.95 | 6.08 | 5.85 | 6.04 | 6.04 | 18,138,630 |
| 22 Jan 2024 | 6.36 | 6.36 | 5.90 | 5.95 | 5.95 | 24,543,470 |
| 19 Jan 2024 | 6.40 | 6.44 | 6.33 | 6.36 | 6.36 | 11,259,073 |
| 18 Jan 2024 | 6.41 | 6.45 | 6.20 | 6.39 | 6.39 | 21,417,974 |
| 17 Jan 2024 | 6.62 | 6.64 | 6.45 | 6.45 | 6.45 | 12,967,304 |
| 16 Jan 2024 | 6.75 | 6.75 | 6.52 | 6.65 | 6.65 | 19,266,631 |
| 15 Jan 2024 | 6.80 | 6.89 | 6.74 | 6.75 | 6.75 | 11,736,516 |
| 12 Jan 2024 | 6.86 | 6.87 | 6.78 | 6.80 | 6.80 | 11,644,438 |
| 11 Jan 2024 | 6.74 | 6.87 | 6.70 | 6.86 | 6.86 | 14,060,580 |
| 10 Jan 2024 | 6.74 | 6.83 | 6.63 | 6.72 | 6.72 | 12,092,928 |
| 09 Jan 2024 | 6.74 | 6.89 | 6.73 | 6.77 | 6.77 | 14,748,013 |
| 08 Jan 2024 | 6.98 | 6.99 | 6.72 | 6.73 | 6.73 | 24,000,483 |
| 05 Jan 2024 | 7.15 | 7.17 | 6.99 | 7.02 | 7.02 | 14,669,753 |
| 04 Jan 2024 | 7.25 | 7.25 | 7.11 | 7.16 | 7.16 | 15,956,728 |
| 03 Jan 2024 | 7.23 | 7.30 | 7.19 | 7.27 | 7.27 | 18,042,413 |
| 02 Jan 2024 | 7.34 | 7.40 | 7.26 | 7.26 | 7.26 | 16,629,785 |
| 29 Dec 2023 | 7.20 | 7.32 | 7.16 | 7.30 | 7.30 | 17,197,288 |
| 28 Dec 2023 | 7.25 | 7.26 | 7.09 | 7.21 | 7.21 | 18,837,078 |
| 27 Dec 2023 | 7.00 | 7.21 | 6.94 | 7.13 | 7.13 | 17,157,194 |
| 26 Dec 2023 | 7.15 | 7.17 | 6.96 | 7.00 | 7.00 | 13,415,288 |
| 25 Dec 2023 | 7.10 | 7.28 | 7.10 | 7.16 | 7.16 | 21,981,708 |
| 22 Dec 2023 | 7.01 | 7.15 | 6.96 | 7.09 | 7.09 | 21,099,832 |
| 21 Dec 2023 | 6.98 | 7.03 | 6.86 | 6.99 | 6.99 | 13,812,870 |
| 20 Dec 2023 | 7.07 | 7.10 | 6.99 | 7.00 | 7.00 | 10,939,774 |
| 19 Dec 2023 | 7.08 | 7.10 | 7.02 | 7.06 | 7.06 | 11,729,500 |
| 18 Dec 2023 | 7.25 | 7.27 | 7.04 | 7.06 | 7.06 | 21,449,396 |
| 15 Dec 2023 | 7.38 | 7.40 | 7.26 | 7.28 | 7.28 | 12,003,568 |
| 14 Dec 2023 | 7.40 | 7.49 | 7.35 | 7.36 | 7.36 | 9,156,933 |
| 13 Dec 2023 | 7.44 | 7.53 | 7.40 | 7.41 | 7.41 | 12,173,205 |
| 12 Dec 2023 | 7.43 | 7.49 | 7.37 | 7.45 | 7.45 | 16,803,695 |
| 11 Dec 2023 | 7.49 | 7.49 | 7.18 | 7.43 | 7.43 | 35,619,873 |
| 08 Dec 2023 | 7.34 | 7.57 | 7.32 | 7.50 | 7.50 | 40,332,974 |
| 07 Dec 2023 | 7.37 | 7.41 | 7.30 | 7.34 | 7.34 | 19,575,378 |
| 06 Dec 2023 | 7.44 | 7.50 | 7.36 | 7.37 | 7.37 | 20,181,523 |
| 05 Dec 2023 | 7.63 | 7.65 | 7.45 | 7.45 | 7.45 | 16,385,286 |
| 04 Dec 2023 | 7.67 | 7.70 | 7.60 | 7.65 | 7.65 | 18,195,016 |
| 01 Dec 2023 | 7.72 | 7.76 | 7.61 | 7.67 | 7.67 | 16,027,347 |
| 30 Nov 2023 | 7.83 | 7.92 | 7.69 | 7.76 | 7.76 | 18,742,747 |
| 29 Nov 2023 | 7.84 | 7.90 | 7.81 | 7.85 | 7.85 | 11,130,605 |
| 28 Nov 2023 | 7.76 | 7.85 | 7.75 | 7.84 | 7.84 | 10,721,966 |
| 27 Nov 2023 | 7.75 | 7.82 | 7.69 | 7.78 | 7.78 | 14,295,806 |
| 24 Nov 2023 | 7.91 | 7.93 | 7.75 | 7.79 | 7.79 | 10,155,245 |
| 23 Nov 2023 | 7.82 | 7.93 | 7.80 | 7.90 | 7.90 | 8,838,455 |
| 22 Nov 2023 | 7.96 | 7.97 | 7.82 | 7.82 | 7.82 | 12,944,135 |
| 21 Nov 2023 | 8.04 | 8.08 | 7.93 | 7.94 | 7.94 | 15,760,214 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.