Get our best money-saving hacks and pro tips now

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

Shenzhen - Shenzhen Delayed price. Currency in CNY

Add to watchlist

12.00

+0.24

(+2.04%)

As of 01:33PM CST. Market open.

Time period:

09 Feb 2022 - 09 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Feb 2023	11.76	12.04	11.73	12.00	12.00	13,369,283
08 Feb 2023	11.89	11.94	11.74	11.76	11.76	11,439,277
07 Feb 2023	11.95	12.00	11.86	11.90	11.90	10,477,900
06 Feb 2023	12.03	12.09	11.82	11.89	11.89	16,363,942
03 Feb 2023	11.90	12.06	11.81	12.04	12.04	19,783,411
02 Feb 2023	12.05	12.08	11.86	11.89	11.89	18,334,059
01 Feb 2023	11.74	11.97	11.74	11.95	11.95	19,980,702
31 Jan 2023	11.60	11.81	11.51	11.78	11.78	19,871,945
30 Jan 2023	11.64	11.95	11.60	11.70	11.70	24,584,761
20 Jan 2023	11.54	11.56	11.44	11.51	11.51	10,536,536
19 Jan 2023	11.35	11.52	11.33	11.49	11.49	11,792,029
18 Jan 2023	11.34	11.40	11.31	11.39	11.39	7,717,545
17 Jan 2023	11.32	11.50	11.27	11.34	11.34	10,792,111
16 Jan 2023	11.09	11.37	11.05	11.31	11.31	17,474,442
13 Jan 2023	11.03	11.09	11.01	11.09	11.09	5,808,786
12 Jan 2023	11.08	11.18	11.02	11.05	11.05	6,827,936
11 Jan 2023	11.12	11.23	11.00	11.03	11.03	9,900,305
10 Jan 2023	11.21	11.21	11.08	11.15	11.15	9,966,602
09 Jan 2023	11.19	11.24	11.05	11.10	11.10	13,114,987
06 Jan 2023	11.17	11.31	11.11	11.18	11.18	10,879,565
05 Jan 2023	11.10	11.20	11.05	11.17	11.17	8,211,579
04 Jan 2023	11.23	11.25	11.03	11.11	11.11	10,316,635
03 Jan 2023	10.97	11.27	10.93	11.22	11.22	12,092,590
30 Dec 2022	10.96	11.12	10.93	11.00	11.00	8,229,636
29 Dec 2022	10.84	10.97	10.81	10.93	10.93	6,862,838
28 Dec 2022	10.99	10.99	10.84	10.84	10.84	6,982,716
27 Dec 2022	10.95	11.02	10.86	11.01	11.01	8,295,747
26 Dec 2022	10.68	10.97	10.64	10.95	10.95	9,161,666
23 Dec 2022	10.62	10.75	10.60	10.63	10.63	7,176,260
22 Dec 2022	10.90	10.91	10.65	10.68	10.68	10,585,810
21 Dec 2022	11.12	11.15	10.74	10.85	10.85	15,423,529
20 Dec 2022	11.11	11.24	11.09	11.15	11.15	7,207,486
19 Dec 2022	11.34	11.35	11.11	11.16	11.16	9,933,335
16 Dec 2022	11.44	11.44	11.19	11.31	11.31	12,962,505
15 Dec 2022	11.35	11.47	11.30	11.45	11.45	8,302,850
14 Dec 2022	11.40	11.51	11.34	11.36	11.36	10,019,725
13 Dec 2022	11.53	11.53	11.36	11.37	11.37	13,090,320
12 Dec 2022	11.58	11.71	11.42	11.56	11.56	14,449,786
09 Dec 2022	11.50	11.60	11.43	11.60	11.60	13,533,185
08 Dec 2022	11.59	11.63	11.41	11.46	11.46	16,632,971
07 Dec 2022	11.86	11.87	11.60	11.64	11.64	17,511,003
06 Dec 2022	11.86	11.92	11.82	11.86	11.86	13,100,035
05 Dec 2022	11.85	11.92	11.80	11.85	11.85	14,116,398
02 Dec 2022	11.80	11.97	11.74	11.83	11.83	13,425,772
01 Dec 2022	11.80	11.87	11.72	11.80	11.80	16,805,348
30 Nov 2022	11.66	11.81	11.58	11.73	11.73	16,918,624
29 Nov 2022	11.44	11.70	11.40	11.67	11.67	17,063,401
28 Nov 2022	11.58	11.58	11.22	11.43	11.43	15,931,765
25 Nov 2022	11.80	11.81	11.60	11.65	11.65	13,471,438
24 Nov 2022	11.97	11.98	11.78	11.80	11.80	12,514,404
23 Nov 2022	12.15	12.19	11.59	11.90	11.90	28,322,364
22 Nov 2022	12.21	12.38	12.10	12.15	12.15	17,600,139
21 Nov 2022	12.28	12.36	12.12	12.25	12.25	16,650,855
18 Nov 2022	12.28	12.50	12.25	12.29	12.29	18,165,365
17 Nov 2022	12.34	12.38	12.12	12.35	12.35	20,065,236
16 Nov 2022	12.14	12.63	12.10	12.37	12.37	41,517,603
15 Nov 2022	11.92	12.16	11.81	12.14	12.14	18,592,550
14 Nov 2022	11.89	12.10	11.80	11.90	11.90	14,963,958
11 Nov 2022	11.99	12.15	11.85	11.97	11.97	18,364,676
10 Nov 2022	11.91	11.96	11.75	11.78	11.78	14,911,784
09 Nov 2022	12.08	12.17	11.93	11.95	11.95	14,680,438
08 Nov 2022	12.20	12.21	12.00	12.07	12.07	15,576,831
07 Nov 2022	12.23	12.41	12.13	12.18	12.18	19,891,807
04 Nov 2022	12.17	12.35	12.12	12.26	12.26	22,987,508
03 Nov 2022	12.02	12.25	11.98	12.17	12.17	15,114,855
02 Nov 2022	12.01	12.25	11.91	12.14	12.14	21,082,747
01 Nov 2022	11.70	12.05	11.57	12.00	12.00	26,927,042
31 Oct 2022	11.14	11.89	11.01	11.61	11.61	28,974,941
28 Oct 2022	11.85	11.99	11.15	11.20	11.20	43,277,479
27 Oct 2022	12.00	12.15	12.00	12.10	12.10	17,387,753
26 Oct 2022	11.85	12.17	11.66	12.05	12.05	24,676,915
25 Oct 2022	11.77	11.97	11.66	11.88	11.88	17,224,860
24 Oct 2022	11.95	12.17	11.81	11.90	11.90	25,796,364
21 Oct 2022	11.96	11.97	11.78	11.88	11.88	11,781,193
20 Oct 2022	11.69	12.19	11.51	11.92	11.92	25,776,834
19 Oct 2022	11.93	11.97	11.69	11.72	11.72	16,685,745
18 Oct 2022	12.12	12.16	11.89	11.92	11.92	21,465,201
17 Oct 2022	11.93	12.22	11.86	12.09	12.09	20,810,147
14 Oct 2022	11.85	12.00	11.78	11.92	11.92	19,145,981
13 Oct 2022	11.65	12.03	11.60	11.76	11.76	23,726,594
12 Oct 2022	11.35	11.69	11.16	11.69	11.69	17,215,730
11 Oct 2022	11.19	11.34	11.04	11.28	11.28	13,388,856
10 Oct 2022	11.63	11.74	10.99	11.08	11.08	24,279,887
30 Sept 2022	11.55	11.75	11.45	11.62	11.62	17,223,602
29 Sept 2022	11.61	11.78	11.43	11.52	11.52	16,463,223
28 Sept 2022	11.81	11.94	11.50	11.50	11.50	20,786,312
27 Sept 2022	11.64	11.88	11.64	11.86	11.86	21,502,714
26 Sept 2022	11.71	11.87	11.54	11.61	11.61	29,418,963
23 Sept 2022	12.21	12.41	11.85	11.93	11.93	27,485,675
22 Sept 2022	12.19	12.41	12.13	12.26	12.26	27,824,490
21 Sept 2022	12.13	12.26	11.85	12.26	12.26	23,527,123
20 Sept 2022	12.21	12.34	12.00	12.23	12.23	28,007,315
19 Sept 2022	12.56	12.63	12.00	12.15	12.15	35,305,396
16 Sept 2022	12.87	13.12	12.55	12.55	12.55	39,314,188
15 Sept 2022	13.90	13.94	12.62	12.95	12.95	72,546,488
14 Sept 2022	14.41	14.52	13.74	13.80	13.80	51,417,055
13 Sept 2022	14.55	14.98	14.36	14.69	14.69	33,670,531
09 Sept 2022	14.66	14.76	14.30	14.59	14.59	35,689,687
08 Sept 2022	14.45	14.89	14.38	14.79	14.79	49,486,817
07 Sept 2022	14.85	15.23	14.48	14.54	14.54	62,424,892
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,695.80-44.70(-0.58%)

AUD/USD0.6952+0.0025(+0.36%)

ASX 2007,490.30-39.80(-0.53%)

OIL78.56+0.09(+0.11%)

GOLD1,891.60+0.90(+0.05%)

BTC-AUD32,503.08-1,067.52(-3.18%)

Get our best money-saving hacks and pro tips now

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

ALL ORDS
7,695.80
-44.70(-0.58%)

AUD/USD
0.6952
+0.0025(+0.36%)

ASX 200
7,490.30
-39.80(-0.53%)

OIL
78.56
+0.09(+0.11%)

GOLD
1,891.60
+0.90(+0.05%)

BTC-AUD
32,503.08
-1,067.52(-3.18%)