Shenzhen - Delayed Quote
CNY
Wuhan Guide Infrared Co., Ltd. (002414.SZ)
9.84
-0.39
(-3.81%)
At close: 3:04:24 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.00
10.25
9.83
9.84
9.84
46,030,168
Oct 29, 2026
10.36
10.43
10.21
10.23
10.23
30,908,297
Oct 28, 2026
10.38
10.55
10.22
10.45
10.45
31,959,615
Oct 27, 2026
10.75
10.84
10.29
10.31
10.31
35,529,757
Oct 26, 2026
10.61
10.84
10.61
10.70
10.70
28,254,246
Oct 23, 2026
10.38
10.79
10.11
10.76
10.76
49,092,046
Oct 22, 2026
10.88
10.92
10.52
10.55
10.55
32,768,614
Oct 21, 2026
10.92
11.04
10.85
10.89
10.89
26,645,057
Oct 20, 2026
10.92
11.03
10.82
10.89
10.89
26,898,361
Oct 19, 2026
10.68
11.03
10.66
10.99
10.99
34,848,225
Oct 16, 2026
10.70
10.94
10.60
10.78
10.78
44,770,940
Oct 15, 2026
10.86
10.88
10.50
10.52
10.52
47,738,980
Oct 14, 2026
11.26
11.39
11.12
11.14
11.14
28,837,190
Oct 13, 2026
11.16
11.38
10.98
11.33
11.33
32,752,343
Oct 12, 2026
11.30
11.38
11.20
11.29
11.29
25,668,733
Oct 9, 2026
11.18
11.34
10.87
11.34
11.34
42,854,848
Oct 8, 2026
11.22
11.34
11.13
11.20
11.20
29,472,940
Sep 30, 2026
11.28
11.36
11.12
11.18
11.18
24,712,483
Sep 29, 2026
11.33
11.42
11.26
11.27
11.27
25,423,943
Sep 28, 2026
11.87
11.87
11.31
11.37
11.37
43,221,199
Sep 24, 2026
11.98
12.03
11.87
11.88
11.88
29,632,131
Sep 23, 2026
12.21
12.25
12.02
12.02
12.02
35,330,505
Sep 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
12.36
12.38
12.20
12.23
12.23
45,494,259
Sep 21, 2026
12.43
12.43
12.30
12.38
12.28
44,164,653
Sep 18, 2026
12.24
12.44
12.21
12.43
12.33
51,103,512
Sep 17, 2026
12.16
12.28
12.11
12.16
12.06
27,583,274
Sep 16, 2026
12.10
12.26
12.04
12.24
12.14
33,938,804
Sep 15, 2026
12.19
12.32
12.08
12.11
12.01
33,837,390
Sep 14, 2026
12.16
12.29
12.06
12.24
12.14
32,513,880
Sep 11, 2026
12.20
12.32
11.95
12.29
12.19
51,963,856
Sep 10, 2026
12.55
12.55
12.32
12.32
12.22
42,354,537
Sep 9, 2026
12.55
12.64
12.43
12.59
12.49
45,154,230
Sep 8, 2026
12.50
12.60
12.43
12.56
12.46
38,206,323
Sep 7, 2026
12.55
12.60
12.38
12.49
12.39
43,250,777
Sep 4, 2026
12.71
12.82
12.50
12.54
12.44
59,052,969
Sep 3, 2026
12.86
12.90
12.65
12.66
12.56
63,993,995
Sep 2, 2026
12.86
13.10
12.77
12.83
12.73
72,486,500
Sep 1, 2026
13.00
13.13
12.80
12.98
12.88
63,718,410
Aug 31, 2026
12.75
12.97
12.64
12.97
12.87
58,661,706
Aug 28, 2026
12.91
13.07
12.83
12.85
12.75
58,241,162
Aug 27, 2026
12.80
12.98
12.66
12.95
12.85
77,575,719
Aug 26, 2026
13.27
13.30
12.75
12.83
12.73
105,583,452
Aug 25, 2026
13.28
13.39
12.76
13.21
13.10
76,989,508
Aug 24, 2026
13.40
13.84
13.17
13.41
13.30
54,831,096
Aug 21, 2026
13.00
13.55
12.86
13.52
13.41
58,458,594
Aug 20, 2026
13.30
13.37
13.04
13.09
12.98
50,947,648
Aug 19, 2026
13.85
13.85
13.07
13.13
13.02
73,164,515
Aug 18, 2026
14.01
14.20
13.84
14.02
13.91
57,475,544
Aug 17, 2026
13.92
14.09
13.71
14.08
13.97
59,523,251
Aug 14, 2026
13.90
13.99
13.74
13.92
13.81
49,210,362
Aug 13, 2026
14.03
14.20
13.83
13.83
13.72
57,390,024
Aug 12, 2026
14.00
14.09
13.82
13.99
13.88
54,846,764
Aug 11, 2026
14.22
14.41
14.01
14.04
13.93
72,665,545
Aug 10, 2026
14.11
14.30
13.86
14.22
14.11
90,081,667
Aug 7, 2026
13.46
14.20
13.32
14.06
13.95
113,135,270
Aug 6, 2026
13.43
13.70
13.24
13.49
13.38
80,513,328
Aug 5, 2026
12.93
13.80
12.90
13.58
13.47
129,188,677
Aug 4, 2026
12.80
13.03
12.65
12.92
12.82
69,736,979
Aug 3, 2026
12.50
12.94
12.38
12.76
12.66
72,455,099
Jul 31, 2026
12.82
13.03
12.56
12.61
12.51
114,702,995
Jul 30, 2026
13.65
13.75
12.52
12.52
12.42
139,229,603
Jul 29, 2026
13.69
13.99
13.35
13.91
13.80
112,239,136
Jul 28, 2026
14.00
14.35
13.70
13.76
13.65
101,289,467
Jul 27, 2026
14.20
14.46
13.59
14.30
14.18
148,776,235
Jul 24, 2026
13.51
14.95
13.31
14.36
14.24
200,926,574
Jul 23, 2026
13.61
13.93
13.34
13.76
13.65
112,396,828
Jul 22, 2026
13.99
14.46
13.70
13.84
13.73
145,721,128
Jul 21, 2026
13.77
14.38
13.66
14.19
14.08
173,416,638
Jul 20, 2026
13.51
13.99
13.44
13.76
13.65
151,830,503
Jul 17, 2026
13.45
13.98
12.90
13.15
13.04
147,285,935
Jul 16, 2026
12.90
13.74
12.87
13.49
13.38
108,294,982
Jul 15, 2026
13.52
13.77
13.15
13.32
13.21
122,216,011
Jul 14, 2026
13.79
13.90
12.61
13.60
13.49
196,652,357
Jul 13, 2026
14.35
14.50
13.68
13.99
13.88
255,511,475
Jul 10, 2026
14.64
14.64
14.21
14.64
14.52
203,991,546
Jul 9, 2026
13.31
13.31
13.31
13.31
13.20
20,784,371
Jul 8, 2026
12.70
12.97
12.07
12.10
12.00
61,096,689
Jul 7, 2026
12.28
12.93
12.15
12.72
12.62
66,411,461
Jul 6, 2026
12.79
13.23
12.28
12.32
12.22
57,454,408
Jul 3, 2026
12.56
12.87
12.40
12.66
12.56
50,697,383
Jul 2, 2026
12.72
13.11
12.42
12.51
12.41
58,059,336
Jul 1, 2026
13.27
13.48
12.83
12.88
12.78
62,971,987
Jun 30, 2026
12.89
13.33
12.75
13.26
13.15
47,391,765
Jun 29, 2026
13.20
13.35
12.70
12.88
12.78
55,394,139
Jun 26, 2026
13.81
13.82
13.15
13.17
13.06
56,552,431
Jun 25, 2026
13.90
14.02
13.75
13.90
13.79
51,417,177
Jun 24, 2026
13.39
13.97
13.19
13.90
13.79
69,647,550
Jun 23, 2026
13.82
13.89
13.34
13.40
13.29
48,362,083
Jun 22, 2026
13.65
13.86
13.31
13.83
13.72
67,435,624
Jun 18, 2026
13.57
13.89
13.52
13.66
13.55
51,545,343
Jun 17, 2026
13.35
13.68
13.33
13.65
13.54
46,549,356
Jun 16, 2026
13.68
13.70
13.36
13.46
13.35
58,801,071
Jun 15, 2026
13.18
13.85
13.02
13.68
13.57
82,104,511
Jun 12, 2026
12.75
13.47
12.73
13.02
12.91
89,904,616
Jun 11, 2026
12.10
12.89
11.94
12.65
12.55
78,140,306
Jun 10, 2026
12.06
12.60
12.02
12.27
12.17
50,553,447
Jun 9, 2026
11.97
12.21
11.77
12.17
12.07
44,359,572
Jun 8, 2026
12.16
12.38
11.64
11.84
11.74
64,342,794
Jun 5, 2026
12.72
12.87
12.39
12.53
12.43
49,375,677
Jun 4, 2026
12.64
12.91
12.59
12.77
12.67
36,264,012
Jun 3, 2026
12.95
12.98
12.65
12.75
12.65
54,819,593
Jun 2, 2026
13.04
13.14
12.60
12.95
12.85
62,296,126
Jun 1, 2026
12.88
13.16
12.83
12.96
12.86
53,381,254
May 29, 2026
13.40
13.54
12.86
12.87
12.77
52,205,641
May 28, 2026
13.15
13.52
13.02
13.40
13.29
50,973,969
May 27, 2026
13.55
13.73
13.11
13.21
13.10
53,290,132
May 26, 2026
13.86
13.86
13.26
13.55
13.44
72,284,631
May 25, 2026
14.09
14.35
13.74
13.92
13.81
55,180,565
May 22, 2026
13.75
14.05
13.71
13.95
13.84
50,598,501
May 21, 2026
14.04
14.43
13.66
13.67
13.56
91,964,443
May 20, 2026
13.98
14.17
13.76
13.91
13.80
45,635,082
May 19, 2026
13.96
14.12
13.66
14.11
14.00
56,298,239
May 18, 2026
13.80
14.31
13.67
14.00
13.89
54,962,738
May 15, 2026
14.15
14.35
13.84
13.98
13.87
75,832,381
May 14, 2026
14.97
15.00
14.15
14.16
14.05
96,240,558
May 13, 2026
14.70
14.95
14.52
14.89
14.77
80,702,734
May 12, 2026
14.86
15.04
14.65
14.79
14.67
89,990,593
May 11, 2026
15.03
15.14
14.83
14.93
14.81
94,523,301
May 8, 2026
15.01
15.07
14.81
15.01
14.89
86,484,682
May 7, 2026
15.16
15.25
14.93
15.13
15.01
101,747,227
May 6, 2026
15.05
15.52
15.05
15.15
15.03
149,795,429
Apr 30, 2026
14.38
15.03
14.38
14.83
14.71
122,038,409
Apr 29, 2026
14.22
14.41
14.14
14.36
14.24
84,147,562
Apr 28, 2026
14.30
14.59
14.12
14.36
14.24
116,099,051
Apr 27, 2026
13.78
14.25
13.78
14.19
14.08
91,325,113
Apr 24, 2026
13.90
14.00
13.53
13.73
13.62
77,583,767
Apr 23, 2026
14.26
14.60
14.00
14.05
13.94
107,200,775
Apr 22, 2026
14.15
14.39
14.00
14.27
14.15
120,701,132
Apr 21, 2026
14.45
14.68
14.06
14.30
14.18
197,817,538
Apr 20, 2026
13.80
13.85
13.57
13.69
13.58
80,254,636
Apr 17, 2026
13.09
13.88
13.02
13.78
13.67
112,884,610
Apr 16, 2026
13.10
13.12
12.77
13.09
12.98
71,220,415
Apr 15, 2026
13.62
13.65
13.01
13.08
12.97
95,779,505
Apr 14, 2026
13.90
13.90
13.61
13.72
13.61
49,137,972
Apr 13, 2026
13.55
13.82
13.44
13.74
13.63
49,132,746
Apr 10, 2026
13.45
13.74
13.41
13.54
13.43
44,644,161
Apr 9, 2026
13.24
13.63
13.11
13.33
13.22
53,790,751
Apr 8, 2026
13.00
13.45
12.99
13.45
13.34
55,574,536
Apr 7, 2026
12.75
12.88
12.71
12.75
12.65
25,627,085
Apr 3, 2026
13.00
13.03
12.67
12.73
12.63
35,780,821
Apr 2, 2026
12.87
13.23
12.81
12.93
12.83
49,573,766
Apr 1, 2026
12.92
13.00
12.76
12.92
12.82
35,920,718
Mar 31, 2026
12.70
13.02
12.69
12.69
12.59
49,822,627
Mar 30, 2026
12.80
13.10
12.63
12.67
12.57
69,807,809
Mar 27, 2026
12.76
13.08
12.72
12.97
12.87
25,852,154
Mar 26, 2026
13.17
13.28
12.85
12.94
12.84
28,436,717
Mar 25, 2026
12.88
13.19
12.88
13.17
13.06
36,393,996
Mar 24, 2026
12.85
12.90
12.58
12.88
12.78
40,629,304
Mar 23, 2026
12.99
13.20
12.50
12.63
12.53
63,965,852
Mar 20, 2026
13.68
13.79
13.31
13.32
13.21
38,519,945
Mar 19, 2026
13.79
13.89
13.50
13.57
13.46
38,867,964
Mar 18, 2026
13.96
14.03
13.75
13.98
13.87
39,746,836
Mar 17, 2026
14.32
14.32
13.88
13.93
13.82
39,311,235
Mar 16, 2026
14.08
14.32
13.96
14.28
14.16
39,912,731
Mar 13, 2026
14.23
14.29
14.07
14.12
14.01
35,890,096
Mar 12, 2026
14.62
14.64
14.22
14.39
14.27
45,279,045
Mar 11, 2026
14.90
15.03
14.64
14.69
14.57
45,065,472
Mar 10, 2026
14.79
15.04
14.70
14.85
14.73
51,866,813
Mar 9, 2026
14.45
14.87
14.20
14.79
14.67
70,425,126
Mar 6, 2026
14.61
14.78
14.50
14.62
14.50
48,199,468
Mar 5, 2026
14.86
14.97
14.51
14.71
14.59
58,613,458
Mar 4, 2026
14.49
14.87
14.33
14.59
14.47
84,960,737
Mar 3, 2026
15.76
15.76
14.71
14.75
14.63
129,613,853
Mar 2, 2026
15.66
15.99
15.30
15.77
15.64
162,483,450
Feb 27, 2026
16.40
16.44
15.22
15.56
15.43
174,835,030
Feb 26, 2026
16.75
17.55
16.53
16.70
16.57
135,449,005
Feb 25, 2026
16.52
17.03
16.25
16.88
16.74
69,347,996
Feb 24, 2026
17.37
17.38
16.31
16.49
16.36
82,868,028
Feb 13, 2026
16.68
17.13
16.63
16.84
16.70
51,843,553
Feb 12, 2026
16.60
16.79
16.51
16.72
16.58
41,032,007
Feb 11, 2026
16.58
16.82
16.47
16.65
16.52
35,339,096
Feb 10, 2026
16.62
16.96
16.55
16.64
16.51
52,710,952
Feb 9, 2026
16.82
16.87
16.42
16.64
16.51
50,717,346
Feb 6, 2026
16.60
16.94
16.49
16.53
16.40
47,963,139
Feb 5, 2026
16.65
16.92
16.53
16.77
16.63
46,323,686
Feb 4, 2026
16.75
16.99
16.54
16.77
16.63
48,500,721
Feb 3, 2026
16.42
16.88
16.31
16.87
16.73
66,316,643
Feb 2, 2026
16.50
16.70
16.17
16.19
16.06
69,702,700
Jan 30, 2026
17.22
17.56
16.17
16.59
16.46
116,462,542
Jan 29, 2026
18.10
18.13
16.76
16.80
16.66
141,648,644
Jan 28, 2026
18.23
18.46
18.00
18.26
18.11
71,528,515
Jan 27, 2026
17.84
18.24
17.47
18.22
18.07
77,609,969
Jan 26, 2026
18.49
18.62
17.70
17.74
17.60
98,552,956
Jan 23, 2026
17.89
18.55
17.70
18.50
18.35
104,163,542
Jan 22, 2026
17.20
18.28
17.18
18.00
17.85
138,956,331
Jan 21, 2026
16.96
17.85
16.91
17.02
16.88
114,643,265
Jan 20, 2026
17.35
17.67
16.82
17.08
16.94
100,349,028
Jan 19, 2026
17.97
17.97
17.17
17.30
17.16
127,259,391
Jan 16, 2026
17.01
18.36
16.94
17.97
17.82
185,113,596
Jan 15, 2026
16.40
16.79
16.22
16.69
16.56
95,774,018
Jan 14, 2026
16.15
17.10
16.14
16.48
16.35
145,394,103
Jan 13, 2026
16.65
16.66
16.06
16.15
16.02
136,814,439
Jan 12, 2026
16.37
17.08
16.35
16.79
16.65
188,943,248
Jan 9, 2026
16.20
16.40
15.83
16.23
16.10
137,441,204
Jan 8, 2026
16.35
16.53
15.96
16.15
16.02
137,367,727
Jan 7, 2026
16.31
16.70
15.91
16.28
16.15
180,495,175
Jan 6, 2026
16.50
16.90
16.16
16.31
16.18
242,846,689
Jan 5, 2026
14.95
16.14
14.80
16.14
16.01
156,729,850
Dec 31, 2025
14.76
14.94
14.58
14.67
14.55
57,072,659
Dec 30, 2025
14.80
15.04
14.59
14.77
14.65
73,967,734
Dec 29, 2025
15.10
15.20
14.72
14.81
14.69
81,432,234
Dec 26, 2025
15.22
15.34
14.97
15.14
15.02
91,711,963
Dec 25, 2025
15.41
15.46
14.91
15.19
15.07
108,554,755
Dec 24, 2025
15.10
15.76
14.93
15.51
15.38
152,806,818
Dec 23, 2025
14.78
15.78
14.57
15.19
15.07
256,463,518
Dec 22, 2025
13.50
14.47
13.50
14.47
14.35
118,041,857
Dec 19, 2025
12.97
13.28
12.97
13.15
13.04
59,213,629
Dec 18, 2025
12.83
13.22
12.75
12.93
12.83
57,811,956
Dec 17, 2025
12.85
12.99
12.52
12.86
12.76
55,593,634
Dec 16, 2025
12.69
13.05
12.41
12.96
12.86
69,532,528
Dec 15, 2025
12.59
12.95
12.48
12.70
12.60
51,909,266
Dec 12, 2025
12.50
12.60
12.36
12.53
12.43
34,683,837
Dec 11, 2025
12.64
12.74
12.50
12.50
12.40
28,971,160
Dec 10, 2025
12.61
12.73
12.41
12.58
12.48
28,750,830
Dec 9, 2025
12.56
12.79
12.51
12.59
12.49
28,747,885
Dec 8, 2025
12.56
12.87
12.56
12.59
12.49
45,637,796
Dec 5, 2025
12.15
12.48
12.12
12.47
12.37
36,649,512
Dec 4, 2025
12.02
12.28
12.02
12.20
12.10
25,107,234
Dec 3, 2025
12.14
12.25
11.97
12.06
11.96
29,077,935
Dec 2, 2025
12.31
12.31
12.10
12.14
12.04
23,301,820
Dec 1, 2025
12.50
12.54
12.29
12.32
12.22
34,934,524
Nov 28, 2025
12.08
12.28
12.00
12.27
12.17
30,496,284
Nov 27, 2025
12.10
12.28
12.00
12.03
11.93
30,527,909
Nov 26, 2025
12.23
12.44
12.16
12.16
12.06
37,249,341
Nov 25, 2025
12.52
12.55
12.10
12.23
12.13
67,945,941
Nov 24, 2025
12.48
12.66
12.40
12.51
12.41
51,097,959
Nov 21, 2025
12.32
12.79
12.27
12.47
12.37
75,189,096
Nov 20, 2025
12.25
12.49
12.10
12.43
12.33
37,689,979
Nov 19, 2025
12.01
12.34
11.80
12.25
12.15
73,347,400
Nov 18, 2025
12.80
12.85
12.54
12.58
12.48
44,977,499
Nov 17, 2025
13.20
13.38
12.88
12.93
12.83
53,722,772
Nov 14, 2025
13.32
13.33
12.95
12.95
12.85
52,540,690
Nov 13, 2025
12.82
13.48
12.77
13.34
13.23
78,908,716
Nov 12, 2025
12.69
12.84
12.53
12.78
12.68
36,378,587
Nov 11, 2025
13.15
13.19
12.66
12.70
12.60
54,860,840
Nov 10, 2025
13.00
13.30
12.84
13.06
12.95
53,435,167
Nov 7, 2025
13.05
13.06
12.88
12.95
12.85
45,222,884
Nov 6, 2025
13.20
13.33
13.09
13.15
13.04
46,505,525
Nov 5, 2025
13.14
13.24
12.86
13.15
13.04
59,635,868
Nov 4, 2025
13.80
13.80
13.23
13.34
13.23
66,843,305
Nov 3, 2025
13.91
14.03
13.57
13.86
13.75
71,754,937
Oct 31, 2025
14.15
14.34
13.86
13.88
13.77
86,318,139
Oct 30, 2025
14.08
14.89
13.98
14.30
14.18
148,576,087
