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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	11.02	10.99	10.99	11.12	10.83	58.88M
September 05, 2025	10.79	11.01	11.01	11.04	10.68	67.7M
September 04, 2025	11.3	10.76	10.76	11.37	10.58	96.57M
September 03, 2025	11.91	11.3	11.3	11.96	11.26	94.86M
September 02, 2025	12.42	11.91	11.91	12.43	11.71	95.73M
September 01, 2025	12.6	12.45	12.45	12.6	12.2	81.53M
August 29, 2025	12.49	12.56	12.56	12.58	12.35	83.62M
August 28, 2025	12.37	12.5	12.5	12.5	11.91	134.32M
August 27, 2025	12.81	12.41	12.41	13.15	12.4	141.26M
August 26, 2025	13.07	12.76	12.76	13.09	12.69	107.21M
August 25, 2025	13	12.92	12.92	13.08	12.69	119.43M
August 22, 2025	12.39	12.85	12.85	12.85	12.31	113.84M
August 21, 2025	12.58	12.4	12.4	12.74	12.31	66.3M
August 20, 2025	12.42	12.58	12.58	12.64	12.3	70.8M
August 19, 2025	12.86	12.45	12.45	12.88	12.31	103.18M
August 18, 2025	12.64	12.76	12.76	12.86	12.52	125.96M
August 15, 2025	12.53	12.62	12.62	12.72	12.51	84.92M
August 14, 2025	12.88	12.59	12.59	12.91	12.49	106.49M
August 13, 2025	12.67	12.9	12.9	12.97	12.61	119.62M
August 12, 2025	13.19	12.69	12.69	13.19	12.6	141.49M
August 11, 2025	13.18	13.19	13.19	13.45	13.07	131.02M
August 08, 2025	13.4	13.19	13.19	13.68	13.02	178.35M
August 07, 2025	12.69	13.34	13.34	13.44	12.37	226.27M
August 06, 2025	11.83	12.67	12.67	12.99	11.76	241.88M
August 05, 2025	11.68	11.81	11.81	12.07	11.68	102.32M
August 04, 2025	11.3	11.57	11.57	11.59	11.18	80.89M
August 01, 2025	11.77	11.37	11.37	11.81	11.31	88.52M
July 31, 2025	11.43	11.74	11.74	12.12	11.37	127.7M
July 30, 2025	11.51	11.47	11.47	11.76	11.33	100M
July 29, 2025	11.2	11.45	11.45	11.49	11.11	98.87M
July 28, 2025	10.67	11.22	11.22	11.36	10.63	136.18M
July 25, 2025	10.7	10.62	10.62	10.7	10.56	45.06M
July 24, 2025	10.55	10.67	10.67	10.69	10.46	63.65M
July 23, 2025	10.72	10.58	10.58	10.74	10.51	69.34M
July 22, 2025	10.84	10.73	10.73	11.05	10.64	122.27M
July 21, 2025	10.57	10.73	10.73	10.73	10.38	85.21M
July 18, 2025	10.15	10.5	10.5	10.68	10.15	118.07M
July 17, 2025	10.05	10.13	10.13	10.14	10.02	55.99M
July 16, 2025	10.14	10.04	10.04	10.18	10.01	55.26M
July 15, 2025	10.7	10.13	10.13	10.7	10.04	110.41M
July 14, 2025	10.8	10.53	10.53	10.84	10.4	91.53M
July 11, 2025	10.4	10.59	10.59	10.73	10.34	87.66M
July 10, 2025	10.08	10.38	10.38	10.54	10.07	91.59M
July 09, 2025	10.05	10.09	10.09	10.19	10.02	46.27M
July 08, 2025	9.96	10.05	10.05	10.08	9.95	47.28M
July 07, 2025	10.11	9.96	9.96	10.12	9.94	54.77M
July 04, 2025	10.17	10.11	10.11	10.27	10.02	72.19M
July 03, 2025	10.14	10.19	10.19	10.38	10.1	64.67M
July 02, 2025	10.09	10.11	10.11	10.33	9.97	82.89M
July 01, 2025	10.2	10.2	10.2	10.32	9.91	117.21M
June 30, 2025	9.84	10.25	10.25	10.32	9.71	152.57M
June 27, 2025	9.39	9.7	9.7	9.94	9.38	117.65M
June 26, 2025	9.48	9.4	9.4	9.78	9.36	125.28M
June 25, 2025	8.86	9.44	9.44	9.49	8.84	118.85M
June 24, 2025	8.7	8.86	8.86	8.95	8.66	45.37M
June 23, 2025	8.65	8.81	8.81	8.85	8.64	38.47M
June 20, 2025	8.74	8.69	8.69	8.76	8.59	44.03M
June 19, 2025	9.05	8.8	8.8	9.05	8.71	71.39M
June 18, 2025	8.89	9.1	9.1	9.32	8.86	111.87M
June 17, 2025	8.92	8.87	8.87	9.01	8.78	45.39M

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