Wuhan Guide Infrared Co., Ltd. - 002414.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.15	16.48	16.48	17.1	16.14	145.39M
January 13, 2026	16.65	16.15	16.15	16.66	16.06	136.81M
January 12, 2026	16.37	16.79	16.79	17.08	16.35	188.94M
January 09, 2026	16.2	16.23	16.23	16.4	15.83	137.44M
January 08, 2026	16.35	16.15	16.15	16.53	15.96	138.56M
January 07, 2026	16.31	16.28	16.28	16.7	15.91	180.5M
January 06, 2026	16.5	16.31	16.31	16.9	16.16	245M
January 05, 2026	14.95	16.14	16.14	16.14	14.8	156.73M
December 31, 2025	14.76	14.67	14.67	14.94	14.58	57.61M
December 30, 2025	14.8	14.77	14.77	15.04	14.59	74.76M
December 29, 2025	15.1	14.81	14.81	15.2	14.72	81.43M
December 26, 2025	15.22	15.14	15.14	15.34	14.97	91.71M
December 25, 2025	15.41	15.19	15.19	15.46	14.91	109.65M
December 24, 2025	15.1	15.51	15.51	15.76	14.93	154.4M
December 23, 2025	14.78	15.19	15.19	15.78	14.57	258.32M
December 22, 2025	13.5	14.47	14.47	14.47	13.5	118.7M
December 19, 2025	12.97	13.15	13.15	13.28	12.97	59.21M
December 18, 2025	12.83	12.93	12.93	13.22	12.75	58.24M
December 17, 2025	12.85	12.86	12.86	12.99	12.52	56.02M
December 16, 2025	12.69	12.96	12.96	13.05	12.41	70.59M
December 15, 2025	12.59	12.7	12.7	12.95	12.48	51.91M
December 12, 2025	12.5	12.53	12.53	12.6	12.36	35.04M
December 11, 2025	12.64	12.5	12.5	12.74	12.5	29.22M
December 10, 2025	12.61	12.58	12.58	12.73	12.41	28.75M
December 09, 2025	12.56	12.59	12.59	12.79	12.51	29.1M
December 08, 2025	12.56	12.59	12.59	12.87	12.56	45.64M
December 05, 2025	12.15	12.47	12.47	12.48	12.12	36.65M
December 04, 2025	12.02	12.2	12.2	12.28	12.02	25.47M
December 03, 2025	12.14	12.06	12.06	12.25	11.97	29.08M
December 02, 2025	12.31	12.14	12.14	12.31	12.1	23.51M
December 01, 2025	12.5	12.32	12.32	12.54	12.29	34.93M
November 28, 2025	12.08	12.27	12.27	12.28	12	30.5M
November 27, 2025	12.1	12.03	12.03	12.28	12	30.92M
November 26, 2025	12.23	12.16	12.16	12.44	12.16	37.7M
November 25, 2025	12.52	12.23	12.23	12.55	12.1	68.68M
November 24, 2025	12.48	12.51	12.51	12.66	12.4	51.1M
November 21, 2025	12.32	12.47	12.47	12.79	12.27	75.19M
November 20, 2025	12.25	12.43	12.43	12.49	12.1	38.17M
November 19, 2025	12.01	12.25	12.25	12.34	11.8	73.91M
November 18, 2025	12.8	12.58	12.58	12.85	12.54	45.53M
November 17, 2025	13.2	12.93	12.93	13.38	12.88	53.72M
November 14, 2025	13.05	12.95	12.95	13.33	12.95	53.28M
November 13, 2025	12.82	13.34	13.34	13.48	12.77	79.57M
November 12, 2025	12.69	12.78	12.78	12.84	12.53	36.38M
November 11, 2025	13.15	12.7	12.7	13.19	12.66	54.86M
November 10, 2025	13	13.06	13.06	13.3	12.84	53.44M
November 07, 2025	13.05	12.95	12.95	13.06	12.88	45.59M
November 06, 2025	13.2	13.15	13.15	13.33	13.09	47.01M
November 05, 2025	13.14	13.15	13.15	13.24	12.86	59.64M
November 04, 2025	13.8	13.34	13.34	13.8	13.23	66.84M
November 03, 2025	13.91	13.86	13.86	14.03	13.57	71.75M
October 31, 2025	14.15	13.88	13.88	14.34	13.86	87.11M
October 30, 2025	14.08	14.3	14.3	14.89	13.98	148.58M
October 29, 2025	13.55	14.01	14.01	14.13	13.51	122.94M
October 28, 2025	13.7	13.55	13.55	13.93	13.23	171.95M
October 27, 2025	12.61	13.4	13.4	13.5	12.51	137.05M
October 24, 2025	12.12	12.42	12.42	12.42	12.11	44.41M
October 23, 2025	12.1	12.05	12.05	12.1	11.75	35.11M
October 22, 2025	12.5	12.12	12.12	12.5	12.05	49.21M
October 21, 2025	12.28	12.54	12.54	12.64	12.26	44.26M

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