Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
09 Feb 202311.7612.0411.7312.0012.0013,369,283
08 Feb 202311.8911.9411.7411.7611.7611,439,277
07 Feb 202311.9512.0011.8611.9011.9010,477,900
06 Feb 202312.0312.0911.8211.8911.8916,363,942
03 Feb 202311.9012.0611.8112.0412.0419,783,411
02 Feb 202312.0512.0811.8611.8911.8918,334,059
01 Feb 202311.7411.9711.7411.9511.9519,980,702
31 Jan 202311.6011.8111.5111.7811.7819,871,945
30 Jan 202311.6411.9511.6011.7011.7024,584,761
20 Jan 202311.5411.5611.4411.5111.5110,536,536
19 Jan 202311.3511.5211.3311.4911.4911,792,029
18 Jan 202311.3411.4011.3111.3911.397,717,545
17 Jan 202311.3211.5011.2711.3411.3410,792,111
16 Jan 202311.0911.3711.0511.3111.3117,474,442
13 Jan 202311.0311.0911.0111.0911.095,808,786
12 Jan 202311.0811.1811.0211.0511.056,827,936
11 Jan 202311.1211.2311.0011.0311.039,900,305
10 Jan 202311.2111.2111.0811.1511.159,966,602
09 Jan 202311.1911.2411.0511.1011.1013,114,987
06 Jan 202311.1711.3111.1111.1811.1810,879,565
05 Jan 202311.1011.2011.0511.1711.178,211,579
04 Jan 202311.2311.2511.0311.1111.1110,316,635
03 Jan 202310.9711.2710.9311.2211.2212,092,590
30 Dec 202210.9611.1210.9311.0011.008,229,636
29 Dec 202210.8410.9710.8110.9310.936,862,838
28 Dec 202210.9910.9910.8410.8410.846,982,716
27 Dec 202210.9511.0210.8611.0111.018,295,747
26 Dec 202210.6810.9710.6410.9510.959,161,666
23 Dec 202210.6210.7510.6010.6310.637,176,260
22 Dec 202210.9010.9110.6510.6810.6810,585,810
21 Dec 202211.1211.1510.7410.8510.8515,423,529
20 Dec 202211.1111.2411.0911.1511.157,207,486
19 Dec 202211.3411.3511.1111.1611.169,933,335
16 Dec 202211.4411.4411.1911.3111.3112,962,505
15 Dec 202211.3511.4711.3011.4511.458,302,850
14 Dec 202211.4011.5111.3411.3611.3610,019,725
13 Dec 202211.5311.5311.3611.3711.3713,090,320
12 Dec 202211.5811.7111.4211.5611.5614,449,786
09 Dec 202211.5011.6011.4311.6011.6013,533,185
08 Dec 202211.5911.6311.4111.4611.4616,632,971
07 Dec 202211.8611.8711.6011.6411.6417,511,003
06 Dec 202211.8611.9211.8211.8611.8613,100,035
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...