Wuhan Guide Infrared Co., Ltd. (SHE:002414)
China
· Delayed Price · Currency is CNY 12.47
+0.27 (2.21%)
At close: Dec 5, 2025
Wuhan Guide Infrared Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.15 | 12.48 | 12.12 | 12.47 | 12.47 | 2.21% | 36,649,510 |
| Dec 4, 2025 | 12.02 | 12.28 | 12.02 | 12.20 | 12.20 | 1.16% | 25,107,230 |
| Dec 3, 2025 | 12.14 | 12.25 | 11.97 | 12.06 | 12.06 | -0.66% | 29,077,930 |
| Dec 2, 2025 | 12.31 | 12.31 | 12.10 | 12.14 | 12.14 | -1.46% | 23,301,820 |
| Dec 1, 2025 | 12.50 | 12.54 | 12.29 | 12.32 | 12.32 | 0.41% | 34,934,520 |
| Nov 28, 2025 | 12.08 | 12.28 | 12.00 | 12.27 | 12.27 | 2.00% | 30,496,280 |
| Nov 27, 2025 | 12.10 | 12.28 | 12.00 | 12.03 | 12.03 | -1.07% | 30,527,900 |
| Nov 26, 2025 | 12.23 | 12.44 | 12.16 | 12.16 | 12.16 | -0.57% | 37,249,340 |
| Nov 25, 2025 | 12.52 | 12.55 | 12.10 | 12.23 | 12.23 | -2.24% | 67,945,940 |
| Nov 24, 2025 | 12.48 | 12.66 | 12.40 | 12.51 | 12.51 | 0.32% | 51,097,950 |
| Nov 21, 2025 | 12.32 | 12.79 | 12.27 | 12.47 | 12.47 | 0.32% | 75,189,090 |
| Nov 20, 2025 | 12.25 | 12.49 | 12.10 | 12.43 | 12.43 | 1.47% | 37,689,970 |
| Nov 19, 2025 | 12.01 | 12.34 | 11.80 | 12.25 | 12.25 | -2.62% | 73,347,400 |
| Nov 18, 2025 | 12.80 | 12.85 | 12.54 | 12.58 | 12.58 | -2.71% | 44,977,490 |
| Nov 17, 2025 | 13.20 | 13.38 | 12.88 | 12.93 | 12.93 | -0.15% | 53,722,770 |
| Nov 14, 2025 | 13.32 | 13.33 | 12.95 | 12.95 | 12.95 | -2.92% | 52,540,690 |
| Nov 13, 2025 | 12.82 | 13.48 | 12.77 | 13.34 | 13.34 | 4.38% | 78,908,710 |
| Nov 12, 2025 | 12.69 | 12.84 | 12.53 | 12.78 | 12.78 | 0.63% | 36,378,580 |
| Nov 11, 2025 | 13.15 | 13.19 | 12.66 | 12.70 | 12.70 | -2.76% | 54,860,840 |
| Nov 10, 2025 | 13.00 | 13.30 | 12.84 | 13.06 | 13.06 | 0.85% | 53,435,160 |
| Nov 7, 2025 | 13.05 | 13.06 | 12.88 | 12.95 | 12.95 | -1.52% | 45,222,880 |
| Nov 6, 2025 | 13.20 | 13.33 | 13.09 | 13.15 | 13.15 | - | 46,505,520 |
| Nov 5, 2025 | 13.14 | 13.24 | 12.86 | 13.15 | 13.15 | -1.42% | 59,635,860 |
| Nov 4, 2025 | 13.80 | 13.80 | 13.23 | 13.34 | 13.34 | -3.75% | 66,843,300 |
| Nov 3, 2025 | 13.91 | 14.03 | 13.57 | 13.86 | 13.86 | -0.14% | 71,754,930 |
| Oct 31, 2025 | 14.15 | 14.34 | 13.86 | 13.88 | 13.88 | -2.94% | 86,318,130 |
| Oct 30, 2025 | 14.08 | 14.89 | 13.98 | 14.30 | 14.30 | 2.07% | 148,576,000 |
| Oct 29, 2025 | 13.55 | 14.13 | 13.51 | 14.01 | 14.01 | 3.39% | 122,355,300 |
| Oct 28, 2025 | 13.70 | 13.93 | 13.23 | 13.55 | 13.55 | 1.12% | 171,946,900 |
| Oct 27, 2025 | 12.61 | 13.50 | 12.51 | 13.40 | 13.40 | 7.89% | 137,048,200 |
| Oct 24, 2025 | 12.12 | 12.42 | 12.11 | 12.42 | 12.42 | 3.07% | 43,638,950 |
| Oct 23, 2025 | 12.10 | 12.10 | 11.75 | 12.05 | 12.05 | -0.58% | 34,767,730 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.05 | 12.12 | 12.12 | -3.35% | 48,877,500 |
| Oct 21, 2025 | 12.28 | 12.64 | 12.26 | 12.54 | 12.54 | 1.95% | 44,257,740 |
| Oct 20, 2025 | 12.37 | 12.62 | 12.19 | 12.30 | 12.30 | -0.16% | 37,964,160 |
| Oct 17, 2025 | 12.45 | 12.63 | 12.15 | 12.32 | 12.32 | -1.44% | 44,025,400 |
| Oct 16, 2025 | 12.63 | 12.84 | 12.44 | 12.50 | 12.50 | -0.95% | 46,783,270 |
| Oct 15, 2025 | 12.59 | 12.67 | 12.26 | 12.62 | 12.62 | 0.72% | 50,711,360 |
| Oct 14, 2025 | 12.96 | 13.29 | 12.48 | 12.53 | 12.53 | -0.79% | 75,510,060 |
| Oct 13, 2025 | 12.08 | 12.74 | 12.08 | 12.63 | 12.63 | - | 56,603,210 |
| Oct 10, 2025 | 12.90 | 12.95 | 12.59 | 12.63 | 12.63 | -1.64% | 66,626,210 |
| Oct 9, 2025 | 12.39 | 12.98 | 12.37 | 12.84 | 12.84 | 3.97% | 90,223,850 |
| Sep 30, 2025 | 12.00 | 12.39 | 11.95 | 12.35 | 12.35 | 3.09% | 62,466,920 |
| Sep 29, 2025 | 11.93 | 12.04 | 11.64 | 11.98 | 11.98 | 0.42% | 40,419,740 |
| Sep 26, 2025 | 12.14 | 12.20 | 11.91 | 11.93 | 11.93 | -2.29% | 39,562,820 |
| Sep 25, 2025 | 12.03 | 12.35 | 11.96 | 12.21 | 12.21 | 1.16% | 54,646,570 |
| Sep 24, 2025 | 11.90 | 12.10 | 11.74 | 12.07 | 12.07 | 0.75% | 51,352,120 |
| Sep 23, 2025 | 12.34 | 12.37 | 11.62 | 11.98 | 11.98 | -2.36% | 79,688,280 |
| Sep 22, 2025 | 12.00 | 12.44 | 11.89 | 12.27 | 12.27 | 3.63% | 104,934,100 |
| Sep 19, 2025 | 11.28 | 11.98 | 11.25 | 11.84 | 11.84 | 4.87% | 107,844,900 |
| Sep 18, 2025 | 11.38 | 11.60 | 11.14 | 11.29 | 11.29 | -0.79% | 59,075,640 |
| Sep 17, 2025 | 11.30 | 11.39 | 11.20 | 11.38 | 11.38 | 0.71% | 36,435,420 |
| Sep 16, 2025 | 11.30 | 11.37 | 11.16 | 11.30 | 11.30 | -0.35% | 35,204,180 |
| Sep 15, 2025 | 11.45 | 11.53 | 11.25 | 11.34 | 11.34 | -0.87% | 38,173,810 |
| Sep 12, 2025 | 11.45 | 11.64 | 11.40 | 11.44 | 11.44 | 0.35% | 55,651,310 |
| Sep 11, 2025 | 10.96 | 11.42 | 10.89 | 11.40 | 11.40 | 3.45% | 63,656,640 |
| Sep 10, 2025 | 10.88 | 11.06 | 10.85 | 11.02 | 11.02 | 2.13% | 53,675,790 |
| Sep 9, 2025 | 10.97 | 10.97 | 10.74 | 10.79 | 10.79 | -1.82% | 40,976,530 |
| Sep 8, 2025 | 11.02 | 11.12 | 10.83 | 10.99 | 10.99 | -0.18% | 58,417,890 |
| Sep 5, 2025 | 10.79 | 11.04 | 10.68 | 11.01 | 11.01 | 2.32% | 67,703,330 |
| Sep 4, 2025 | 11.30 | 11.37 | 10.58 | 10.76 | 10.76 | -4.78% | 95,673,250 |
| Sep 3, 2025 | 11.91 | 11.96 | 11.26 | 11.30 | 11.30 | -5.12% | 94,208,940 |
| Sep 2, 2025 | 12.42 | 12.43 | 11.71 | 11.91 | 11.91 | -4.34% | 95,727,810 |
| Sep 1, 2025 | 12.60 | 12.60 | 12.20 | 12.45 | 12.45 | -0.88% | 80,903,660 |
| Aug 29, 2025 | 12.49 | 12.58 | 12.35 | 12.56 | 12.56 | 0.48% | 83,618,080 |
| Aug 28, 2025 | 12.37 | 12.50 | 11.91 | 12.50 | 12.50 | 0.73% | 133,488,800 |
| Aug 27, 2025 | 12.81 | 13.15 | 12.40 | 12.41 | 12.41 | -2.74% | 139,887,700 |
| Aug 26, 2025 | 13.07 | 13.09 | 12.69 | 12.76 | 12.76 | -1.24% | 106,095,400 |
| Aug 25, 2025 | 13.00 | 13.08 | 12.69 | 12.92 | 12.92 | 0.54% | 118,147,900 |
| Aug 22, 2025 | 12.39 | 12.85 | 12.31 | 12.85 | 12.85 | 3.63% | 111,350,700 |
| Aug 21, 2025 | 12.58 | 12.74 | 12.31 | 12.40 | 12.40 | -1.43% | 66,303,520 |
| Aug 20, 2025 | 12.42 | 12.64 | 12.30 | 12.58 | 12.58 | 1.04% | 70,801,710 |
| Aug 19, 2025 | 12.86 | 12.88 | 12.31 | 12.45 | 12.45 | -2.43% | 102,501,000 |
| Aug 18, 2025 | 12.64 | 12.86 | 12.52 | 12.76 | 12.76 | 1.11% | 124,424,500 |
| Aug 15, 2025 | 12.53 | 12.72 | 12.51 | 12.62 | 12.62 | 0.24% | 84,341,810 |
| Aug 14, 2025 | 12.88 | 12.91 | 12.49 | 12.59 | 12.59 | -2.40% | 106,489,400 |
| Aug 13, 2025 | 12.67 | 12.97 | 12.61 | 12.90 | 12.90 | 1.65% | 118,657,800 |
| Aug 12, 2025 | 13.19 | 13.19 | 12.60 | 12.69 | 12.69 | -3.79% | 140,072,800 |
| Aug 11, 2025 | 13.18 | 13.45 | 13.07 | 13.19 | 13.19 | - | 129,585,800 |
| Aug 8, 2025 | 13.40 | 13.68 | 13.02 | 13.19 | 13.19 | -1.12% | 177,329,300 |
| Aug 7, 2025 | 12.69 | 13.44 | 12.37 | 13.34 | 13.34 | 5.29% | 226,271,100 |
| Aug 6, 2025 | 11.83 | 12.99 | 11.76 | 12.67 | 12.67 | 7.28% | 239,679,500 |
| Aug 5, 2025 | 11.68 | 12.07 | 11.68 | 11.81 | 11.81 | 2.07% | 101,694,700 |
| Aug 4, 2025 | 11.30 | 11.59 | 11.18 | 11.57 | 11.57 | 1.76% | 79,680,990 |
| Aug 1, 2025 | 11.77 | 11.81 | 11.31 | 11.37 | 11.37 | -3.15% | 88,516,930 |
| Jul 31, 2025 | 11.43 | 12.12 | 11.37 | 11.74 | 11.74 | 2.35% | 126,594,900 |
| Jul 30, 2025 | 11.51 | 11.76 | 11.33 | 11.47 | 11.47 | 0.17% | 99,506,720 |
| Jul 29, 2025 | 11.20 | 11.49 | 11.11 | 11.45 | 11.45 | 2.05% | 97,482,100 |
| Jul 28, 2025 | 10.67 | 11.36 | 10.63 | 11.22 | 11.22 | 5.65% | 136,184,600 |
| Jul 25, 2025 | 10.70 | 10.70 | 10.56 | 10.62 | 10.62 | -0.47% | 44,470,290 |
| Jul 24, 2025 | 10.55 | 10.69 | 10.46 | 10.67 | 10.67 | 0.85% | 63,648,820 |
| Jul 23, 2025 | 10.72 | 10.74 | 10.51 | 10.58 | 10.58 | -1.40% | 69,002,180 |
| Jul 22, 2025 | 10.84 | 11.05 | 10.64 | 10.73 | 10.73 | - | 121,587,400 |
| Jul 21, 2025 | 10.57 | 10.73 | 10.38 | 10.73 | 10.73 | 2.19% | 85,208,580 |
| Jul 18, 2025 | 10.15 | 10.68 | 10.15 | 10.50 | 10.50 | 3.65% | 118,065,300 |
| Jul 17, 2025 | 10.05 | 10.14 | 10.02 | 10.13 | 10.13 | 0.90% | 55,522,380 |
| Jul 16, 2025 | 10.14 | 10.18 | 10.01 | 10.04 | 10.04 | -0.89% | 54,755,370 |
| Jul 15, 2025 | 10.70 | 10.70 | 10.04 | 10.13 | 10.13 | -3.80% | 110,406,800 |
| Jul 14, 2025 | 10.80 | 10.84 | 10.40 | 10.53 | 10.53 | -0.57% | 90,848,410 |
| Jul 11, 2025 | 10.40 | 10.73 | 10.34 | 10.59 | 10.59 | 2.02% | 86,696,530 |