Skip to main content
Wuhan Guide Infrared Co., Ltd. (SHE:002414)
China flag China · Delayed Price · Currency is CNY
14.38
+0.02 (0.14%)
Apr 29, 2026, 1:55 PM CST

Wuhan Guide Infrared Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.9014.3513.9014.30--0.42%44,459,036
Apr 28, 202614.3014.5914.1214.3614.361.20%116,099,000
Apr 27, 202613.7814.2513.7814.1914.193.35%91,325,110
Apr 24, 202613.9014.0013.5313.7313.73-2.28%77,583,767
Apr 23, 202614.2614.6014.0014.0514.05-1.54%107,200,700
Apr 22, 202614.1514.3914.0014.2714.27-0.21%120,701,100
Apr 21, 202614.4514.6814.0614.3014.304.46%197,817,500
Apr 20, 202613.8013.8513.5713.6913.69-0.65%80,254,630
Apr 17, 202613.0913.8813.0213.7813.785.27%112,884,600
Apr 16, 202613.1013.1212.7713.0913.090.08%71,220,410
Apr 15, 202613.6213.6513.0113.0813.08-4.66%95,779,500
Apr 14, 202613.9013.9013.6113.7213.72-0.15%49,137,970
Apr 13, 202613.5513.8213.4413.7413.741.48%49,132,740
Apr 10, 202613.4513.7413.4113.5413.541.58%44,644,160
Apr 9, 202613.2413.6313.1113.3313.33-0.89%53,790,750
Apr 8, 202613.0013.4512.9913.4513.455.49%55,574,530
Apr 7, 202612.7512.8812.7112.7512.750.16%25,627,080
Apr 3, 202613.0013.0312.6712.7312.73-1.55%35,780,820
Apr 2, 202612.8713.2312.8112.9312.930.08%49,573,760
Apr 1, 202612.9213.0012.7612.9212.921.81%35,920,710
Mar 31, 202612.7013.0212.6912.6912.690.16%49,822,620
Mar 30, 202612.8013.1012.6312.6712.67-2.31%69,807,800
Mar 27, 202612.7613.0812.7212.9712.970.23%25,852,154
Mar 26, 202613.1713.2812.8512.9412.94-1.75%28,436,710
Mar 25, 202612.8813.1912.8813.1713.172.25%36,393,990
Mar 24, 202612.8512.9012.5812.8812.881.98%40,629,300
Mar 23, 202612.9913.2012.5012.6312.63-5.18%63,965,850
Mar 20, 202613.6813.7913.3113.3213.32-1.84%38,519,945
Mar 19, 202613.7913.8913.5013.5713.57-2.93%38,867,964
Mar 18, 202613.9614.0313.7513.9813.980.36%39,746,830
Mar 17, 202614.3214.3213.8813.9313.93-2.45%39,311,230
Mar 16, 202614.0814.3213.9614.2814.281.13%39,912,730
Mar 13, 202614.2614.3014.0614.1214.12-1.88%35,890,090
Mar 12, 202614.6214.6414.2214.3914.39-2.04%45,279,040
Mar 11, 202614.9015.0314.6414.6914.69-1.08%45,065,470
Mar 10, 202614.7915.0414.7014.8514.850.41%51,866,810
Mar 9, 202614.4514.8714.2014.7914.791.16%70,425,120
Mar 6, 202614.6114.7814.5014.6214.62-0.61%48,199,460
Mar 5, 202614.8614.9714.5114.7114.710.82%58,613,450
Mar 4, 202614.4914.8714.3314.5914.59-1.08%84,960,730
Mar 3, 202615.7615.7614.7114.7514.75-6.47%129,613,800
Mar 2, 202615.6615.9915.3015.7715.771.35%162,483,400
Feb 27, 202616.4016.4415.2215.5615.56-6.83%174,835,000
Feb 26, 202616.7517.5516.5316.7016.70-1.07%135,449,000
Feb 25, 202616.5217.0316.2516.8816.882.37%69,347,990
Feb 24, 202617.3717.3816.3116.4916.49-2.08%82,868,020
Feb 13, 202616.6817.1316.6316.8416.840.72%51,843,550
Feb 12, 202616.6016.7916.5116.7216.720.42%41,032,000
Feb 11, 202616.5816.8216.4716.6516.650.06%35,339,090
Feb 10, 202616.6216.9616.5516.6416.64-52,710,950
Feb 9, 202616.8216.8716.4216.6416.640.67%50,717,340
Feb 6, 202616.6016.9416.4916.5316.53-1.43%47,963,130
Feb 5, 202616.6516.9216.5316.7716.77-46,323,680
Feb 4, 202616.7516.9916.5416.7716.77-0.59%48,500,721
Feb 3, 202616.4216.8816.3116.8716.874.20%66,316,643
Feb 2, 202616.5016.7016.1716.1916.19-2.41%69,702,700
Jan 30, 202617.2217.5616.1716.5916.59-1.25%116,462,500
Jan 29, 202618.1018.1316.7616.8016.80-8.00%141,648,600
Jan 28, 202618.2318.4618.0018.2618.260.22%71,528,510
Jan 27, 202617.8418.2417.4718.2218.222.71%77,609,960
Jan 26, 202618.4918.6217.7017.7417.74-4.11%98,552,956
Jan 23, 202617.8918.5517.7018.5018.502.78%104,163,542
Jan 22, 202617.2018.2817.1818.0018.005.76%138,956,300
Jan 21, 202616.9617.8516.9117.0217.02-0.35%114,643,200
Jan 20, 202617.3517.6716.8217.0817.08-1.27%100,349,000
Jan 19, 202617.9717.9717.1717.3017.30-3.73%127,259,300
Jan 16, 202617.0118.3616.9417.9717.977.67%185,113,500
Jan 15, 202616.4016.7916.2216.6916.691.27%95,774,018
Jan 14, 202616.1517.1016.1416.4816.482.04%145,394,100
Jan 13, 202616.6516.6616.0616.1516.15-3.81%136,814,400
Jan 12, 202616.3717.0816.3516.7916.793.45%188,943,200
Jan 9, 202616.2016.4015.8316.2316.230.50%137,441,200
Jan 8, 202616.3516.5315.9616.1516.15-0.80%137,367,700
Jan 7, 202616.3116.7015.9116.2816.28-0.18%180,495,100
Jan 6, 202616.5016.9016.1616.3116.311.05%242,846,600
Jan 5, 202614.9516.1414.8016.1416.1410.02%156,729,800
Dec 31, 202514.7614.9414.5814.6714.67-0.68%57,072,659
Dec 30, 202514.8015.0414.5914.7714.77-0.27%73,967,730
Dec 29, 202515.1015.2014.7214.8114.81-2.18%81,432,230
Dec 26, 202515.2215.3414.9715.1415.14-0.33%91,711,960
Dec 25, 202515.4115.4614.9115.1915.19-2.06%108,554,700
Dec 24, 202515.1015.7614.9315.5115.512.11%152,806,800
Dec 23, 202514.7815.7814.5715.1915.194.98%256,463,500
Dec 22, 202513.5014.4713.5014.4714.4710.04%118,041,857
Dec 19, 202512.9713.2812.9713.1513.151.70%59,213,620
Dec 18, 202512.8313.2212.7512.9312.930.54%57,811,950
Dec 17, 202512.8512.9912.5212.8612.86-0.77%55,593,630
Dec 16, 202512.6913.0512.4112.9612.962.05%69,532,528
Dec 15, 202512.5912.9512.4812.7012.701.36%51,909,260
Dec 12, 202512.5012.6012.3612.5312.530.24%34,683,837
Dec 11, 202512.6412.7412.5012.5012.50-0.64%28,971,160
Dec 10, 202512.6112.7312.4112.5812.58-0.08%28,750,830
Dec 9, 202512.5612.7912.5112.5912.59-28,747,880
Dec 8, 202512.5612.8712.5612.5912.590.96%45,637,790
Dec 5, 202512.1512.4812.1212.4712.472.21%36,649,510
Dec 4, 202512.0212.2812.0212.2012.201.16%25,107,230
Dec 3, 202512.1412.2511.9712.0612.06-0.66%29,077,930
Dec 2, 202512.3112.3112.1012.1412.14-1.46%23,301,820
Dec 1, 202512.5012.5412.2912.3212.320.41%34,934,520
Nov 28, 202512.0812.2812.0012.2712.272.00%30,496,280