Wuhan Kotei Informatics Co.,Ltd. (SHE:301221)
China
· Delayed Price · Currency is CNY 48.37
+0.37 (0.77%)
Apr 29, 2026, 4:00 PM EDT
Wuhan Kotei Informatics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.01 | 48.60 | 47.52 | 48.37 | 48.37 | 0.77% | 1,696,065 |
| Apr 28, 2026 | 48.99 | 49.37 | 47.78 | 48.00 | 48.00 | -2.08% | 2,590,193 |
| Apr 27, 2026 | 49.50 | 49.50 | 47.10 | 49.02 | 49.02 | -6.09% | 4,875,213 |
| Apr 24, 2026 | 53.15 | 53.39 | 51.98 | 52.20 | 52.20 | -2.06% | 1,912,400 |
| Apr 23, 2026 | 53.96 | 54.76 | 53.11 | 53.30 | 53.30 | -1.57% | 2,967,021 |
| Apr 22, 2026 | 52.65 | 54.28 | 52.60 | 54.15 | 54.15 | 2.75% | 2,987,261 |
| Apr 21, 2026 | 52.60 | 52.93 | 51.81 | 52.70 | 52.70 | -0.55% | 1,685,112 |
| Apr 20, 2026 | 53.30 | 53.31 | 52.55 | 52.99 | 52.99 | -0.67% | 1,591,691 |
| Apr 17, 2026 | 53.75 | 53.94 | 53.11 | 53.35 | 53.35 | -0.84% | 1,531,326 |
| Apr 16, 2026 | 52.13 | 54.25 | 52.13 | 53.80 | 53.80 | 3.20% | 2,071,380 |
| Apr 15, 2026 | 52.60 | 53.88 | 51.99 | 52.13 | 52.13 | -0.38% | 1,961,588 |
| Apr 14, 2026 | 51.59 | 52.80 | 51.30 | 52.33 | 52.33 | 2.51% | 1,993,000 |
| Apr 13, 2026 | 49.91 | 51.88 | 49.50 | 51.05 | 51.05 | 1.94% | 2,293,292 |
| Apr 10, 2026 | 49.46 | 50.90 | 49.46 | 50.08 | 50.08 | 1.93% | 1,613,500 |
| Apr 9, 2026 | 49.90 | 50.06 | 48.92 | 49.13 | 49.13 | -2.52% | 1,451,535 |
| Apr 8, 2026 | 49.40 | 50.50 | 49.17 | 50.40 | 50.40 | 4.87% | 1,887,830 |
| Apr 7, 2026 | 47.42 | 48.80 | 47.35 | 48.06 | 48.06 | 1.35% | 1,361,313 |
| Apr 3, 2026 | 47.97 | 48.68 | 47.21 | 47.42 | 47.42 | -1.08% | 1,201,900 |
| Apr 2, 2026 | 49.03 | 49.25 | 47.54 | 47.94 | 47.94 | -2.76% | 1,375,611 |
| Apr 1, 2026 | 48.33 | 49.48 | 48.33 | 49.30 | 49.30 | 3.99% | 1,905,317 |
| Mar 31, 2026 | 48.38 | 48.88 | 47.34 | 47.41 | 47.41 | -1.54% | 1,332,500 |
| Mar 30, 2026 | 47.90 | 48.40 | 47.02 | 48.15 | 48.15 | -0.43% | 1,665,117 |
| Mar 27, 2026 | 47.66 | 48.59 | 47.34 | 48.36 | 48.36 | 0.77% | 1,148,280 |
| Mar 26, 2026 | 49.16 | 49.70 | 47.66 | 47.99 | 47.99 | -2.66% | 1,659,463 |
| Mar 25, 2026 | 49.10 | 49.85 | 48.98 | 49.30 | 49.30 | 0.74% | 1,483,126 |
| Mar 24, 2026 | 47.88 | 49.09 | 47.04 | 48.94 | 48.94 | 4.55% | 1,879,537 |
| Mar 23, 2026 | 49.54 | 50.10 | 46.65 | 46.81 | 46.81 | -6.94% | 2,416,505 |
| Mar 20, 2026 | 53.23 | 53.34 | 50.25 | 50.30 | 50.30 | -4.55% | 1,647,523 |
| Mar 19, 2026 | 53.01 | 53.58 | 52.48 | 52.70 | 52.70 | -1.90% | 1,346,676 |
| Mar 18, 2026 | 53.18 | 53.75 | 52.66 | 53.72 | 53.72 | 1.24% | 1,178,946 |
| Mar 17, 2026 | 54.47 | 54.84 | 52.99 | 53.06 | 53.06 | -2.23% | 1,468,903 |
| Mar 16, 2026 | 53.90 | 54.47 | 53.06 | 54.27 | 54.27 | 0.09% | 1,558,900 |
| Mar 13, 2026 | 54.70 | 55.40 | 53.93 | 54.22 | 54.22 | -1.69% | 1,660,164 |
| Mar 12, 2026 | 56.63 | 57.10 | 54.92 | 55.15 | 55.15 | -2.97% | 1,929,900 |
| Mar 11, 2026 | 58.14 | 58.28 | 56.71 | 56.84 | 56.84 | -1.52% | 1,682,100 |
| Mar 10, 2026 | 57.60 | 58.58 | 57.14 | 57.72 | 57.72 | 2.16% | 1,822,429 |
| Mar 9, 2026 | 56.72 | 57.18 | 54.60 | 56.50 | 56.50 | -2.42% | 2,394,953 |
| Mar 6, 2026 | 56.59 | 58.25 | 56.24 | 57.90 | 57.90 | 1.67% | 1,796,462 |
| Mar 5, 2026 | 57.20 | 58.36 | 56.62 | 56.95 | 56.95 | 1.70% | 1,989,006 |
| Mar 4, 2026 | 56.20 | 57.06 | 55.60 | 56.00 | 56.00 | -1.56% | 2,245,700 |
| Mar 3, 2026 | 60.42 | 61.59 | 56.83 | 56.89 | 56.89 | -5.83% | 3,654,221 |
| Mar 2, 2026 | 62.15 | 63.25 | 60.02 | 60.41 | 60.41 | -5.45% | 4,489,356 |
| Feb 27, 2026 | 62.25 | 64.60 | 61.61 | 63.89 | 63.89 | 2.36% | 3,885,859 |
| Feb 26, 2026 | 60.40 | 63.00 | 59.99 | 62.42 | 62.42 | 3.21% | 4,052,509 |
| Feb 25, 2026 | 59.80 | 60.88 | 59.30 | 60.48 | 60.48 | 1.09% | 2,160,762 |
| Feb 24, 2026 | 61.45 | 61.48 | 59.29 | 59.83 | 59.83 | -1.09% | 2,329,875 |
| Feb 13, 2026 | 59.80 | 61.70 | 59.61 | 60.49 | 60.49 | 1.19% | 2,502,475 |
| Feb 12, 2026 | 59.56 | 60.14 | 58.98 | 59.78 | 59.78 | 0.96% | 1,799,313 |
| Feb 11, 2026 | 60.05 | 60.67 | 59.18 | 59.21 | 59.21 | -1.25% | 1,865,387 |
| Feb 10, 2026 | 60.03 | 60.68 | 59.55 | 59.96 | 59.96 | 0.10% | 1,546,951 |
| Feb 9, 2026 | 59.74 | 60.80 | 59.27 | 59.90 | 59.90 | 2.06% | 2,397,760 |
| Feb 6, 2026 | 57.82 | 59.66 | 57.53 | 58.69 | 58.69 | 0.32% | 2,090,100 |
| Feb 5, 2026 | 58.27 | 59.14 | 57.60 | 58.50 | 58.50 | -0.14% | 1,583,094 |
| Feb 4, 2026 | 58.88 | 59.75 | 57.63 | 58.58 | 58.58 | -1.31% | 2,190,285 |
| Feb 3, 2026 | 59.17 | 59.72 | 58.20 | 59.36 | 59.36 | 2.33% | 1,848,796 |
| Feb 2, 2026 | 57.76 | 60.20 | 57.50 | 58.01 | 58.01 | 0.35% | 3,409,726 |
| Jan 30, 2026 | 58.02 | 58.59 | 56.71 | 57.81 | 57.81 | -1.04% | 2,779,339 |
| Jan 29, 2026 | 58.62 | 60.52 | 57.80 | 58.42 | 58.42 | -1.00% | 2,927,500 |
| Jan 28, 2026 | 62.00 | 62.48 | 58.67 | 59.01 | 59.01 | -2.22% | 4,148,500 |
| Jan 27, 2026 | 58.80 | 60.40 | 57.66 | 60.35 | 60.35 | 1.68% | 2,603,429 |
| Jan 26, 2026 | 61.72 | 62.20 | 58.28 | 59.35 | 59.35 | -4.60% | 3,956,287 |
| Jan 23, 2026 | 59.36 | 62.62 | 59.32 | 62.21 | 62.21 | 4.92% | 4,173,673 |
| Jan 22, 2026 | 59.08 | 59.98 | 58.75 | 59.29 | 59.29 | 0.53% | 2,021,474 |
| Jan 21, 2026 | 57.79 | 59.75 | 57.57 | 58.98 | 58.98 | 1.34% | 2,123,900 |
| Jan 20, 2026 | 59.69 | 60.23 | 57.52 | 58.20 | 58.20 | -2.51% | 3,359,530 |
| Jan 19, 2026 | 60.11 | 60.68 | 59.06 | 59.70 | 59.70 | -1.49% | 3,228,709 |
| Jan 16, 2026 | 60.49 | 61.72 | 60.02 | 60.60 | 60.60 | 0.23% | 3,990,212 |
| Jan 15, 2026 | 62.27 | 63.65 | 59.87 | 60.46 | 60.46 | -2.36% | 5,202,164 |
| Jan 14, 2026 | 61.28 | 62.83 | 59.50 | 61.92 | 61.92 | 0.90% | 6,926,211 |
| Jan 13, 2026 | 62.82 | 64.50 | 60.88 | 61.37 | 61.37 | -2.04% | 6,047,432 |
| Jan 12, 2026 | 60.69 | 63.96 | 60.01 | 62.65 | 62.65 | 3.38% | 6,924,443 |
| Jan 9, 2026 | 59.50 | 61.27 | 58.81 | 60.60 | 60.60 | 2.52% | 5,390,251 |
| Jan 8, 2026 | 58.27 | 61.00 | 57.63 | 59.11 | 59.11 | 0.85% | 5,736,551 |
| Jan 7, 2026 | 59.54 | 59.99 | 58.00 | 58.61 | 58.61 | -2.48% | 6,047,467 |
| Jan 6, 2026 | 56.85 | 61.50 | 56.60 | 60.10 | 60.10 | 5.98% | 8,245,267 |
| Jan 5, 2026 | 56.30 | 57.29 | 55.55 | 56.71 | 56.71 | 0.84% | 4,650,012 |
| Dec 31, 2025 | 52.61 | 57.77 | 52.35 | 56.24 | 56.24 | 6.92% | 7,894,391 |
| Dec 30, 2025 | 53.00 | 53.28 | 52.12 | 52.60 | 52.60 | -0.90% | 3,018,692 |
| Dec 29, 2025 | 52.30 | 53.90 | 51.88 | 53.08 | 53.08 | 1.92% | 4,614,748 |
| Dec 26, 2025 | 51.39 | 52.88 | 51.39 | 52.08 | 52.08 | 0.23% | 3,733,640 |
| Dec 25, 2025 | 52.30 | 52.47 | 51.60 | 51.96 | 51.96 | -1.24% | 3,532,316 |
| Dec 24, 2025 | 52.20 | 53.67 | 51.90 | 52.61 | 52.61 | 1.82% | 4,855,798 |
| Dec 23, 2025 | 52.32 | 53.23 | 51.28 | 51.67 | 51.67 | -1.92% | 5,078,167 |
| Dec 22, 2025 | 53.00 | 53.86 | 52.00 | 52.68 | 52.68 | 1.88% | 8,032,333 |
| Dec 19, 2025 | 50.01 | 52.45 | 49.13 | 51.71 | 51.71 | 4.04% | 6,754,893 |
| Dec 18, 2025 | 49.00 | 51.19 | 48.20 | 49.70 | 49.70 | - | 6,183,319 |
| Dec 17, 2025 | 47.16 | 49.99 | 47.02 | 49.70 | 49.70 | 2.96% | 7,647,105 |
| Dec 16, 2025 | 47.65 | 50.55 | 46.92 | 48.27 | 48.27 | 5.60% | 7,728,064 |
| Dec 15, 2025 | 46.00 | 46.58 | 45.61 | 45.71 | 45.71 | -1.87% | 1,047,284 |
| Dec 12, 2025 | 46.65 | 47.22 | 46.30 | 46.58 | 46.58 | 0.04% | 919,700 |
| Dec 11, 2025 | 47.30 | 47.78 | 46.53 | 46.56 | 46.56 | -1.29% | 1,053,500 |
| Dec 10, 2025 | 47.00 | 47.56 | 46.60 | 47.17 | 47.17 | 0.11% | 781,418 |
| Dec 9, 2025 | 47.59 | 48.06 | 47.12 | 47.12 | 47.12 | -1.67% | 733,325 |
| Dec 8, 2025 | 47.49 | 48.26 | 47.39 | 47.92 | 47.92 | 1.05% | 979,328 |
| Dec 5, 2025 | 46.41 | 47.42 | 46.19 | 47.42 | 47.42 | 1.87% | 895,218 |
| Dec 4, 2025 | 47.05 | 47.38 | 46.10 | 46.55 | 46.55 | -1.02% | 850,400 |
| Dec 3, 2025 | 48.23 | 48.23 | 46.90 | 47.03 | 47.03 | -2.08% | 934,688 |
| Dec 2, 2025 | 48.18 | 48.46 | 47.80 | 48.03 | 48.03 | -0.89% | 769,400 |
| Dec 1, 2025 | 47.81 | 48.69 | 47.75 | 48.46 | 48.46 | 0.92% | 1,085,001 |
| Nov 28, 2025 | 47.14 | 48.09 | 47.02 | 48.02 | 48.02 | 1.87% | 1,222,800 |