Wuhan Guide Infrared Co. Ltd. Class A 002414
SZSE · China · Electronic Technology
CNY 11.18-0.09 (-0.80%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.18 | -0.80% | CNY 11.28 | CNY 11.36 | CNY 11.12 | 24.71M |
| 2026-09-29 | CNY 11.27 | -0.88% | CNY 11.33 | CNY 11.42 | CNY 11.26 | 25.42M |
| 2026-09-28 | CNY 11.37 | -4.29% | CNY 11.87 | CNY 11.87 | CNY 11.31 | 43.22M |
| 2026-09-24 | CNY 11.88 | -1.16% | CNY 11.98 | CNY 12.03 | CNY 11.87 | 29.63M |
| 2026-09-23 | CNY 12.02 | -1.72% | CNY 12.21 | CNY 12.25 | CNY 12.02 | 35.33M |
| 2026-09-22 | CNY 12.23 | -1.21% | CNY 12.36 | CNY 12.38 | CNY 12.20 | 45.49M |
| 2026-09-21 | CNY 12.38 | -0.40% | CNY 12.43 | CNY 12.43 | CNY 12.30 | 44.16M |
| 2026-09-18 | CNY 12.43 | +2.22% | CNY 12.24 | CNY 12.44 | CNY 12.21 | 51.10M |
| 2026-09-17 | CNY 12.16 | -0.65% | CNY 12.16 | CNY 12.28 | CNY 12.11 | 27.58M |
| 2026-09-16 | CNY 12.24 | +1.07% | CNY 12.10 | CNY 12.26 | CNY 12.04 | 33.94M |
| 2026-09-15 | CNY 12.11 | -1.06% | CNY 12.19 | CNY 12.32 | CNY 12.08 | 33.84M |
| 2026-09-14 | CNY 12.24 | -0.41% | CNY 12.16 | CNY 12.29 | CNY 12.06 | 32.51M |
| 2026-09-11 | CNY 12.29 | -0.24% | CNY 12.20 | CNY 12.32 | CNY 11.95 | 51.96M |
| 2026-09-10 | CNY 12.32 | -2.14% | CNY 12.55 | CNY 12.55 | CNY 12.32 | 42.35M |
| 2026-09-09 | CNY 12.59 | +0.24% | CNY 12.55 | CNY 12.64 | CNY 12.43 | 45.15M |
| 2026-09-08 | CNY 12.56 | +0.56% | CNY 12.50 | CNY 12.60 | CNY 12.43 | 38.21M |
| 2026-09-07 | CNY 12.49 | -0.40% | CNY 12.55 | CNY 12.60 | CNY 12.38 | 43.25M |
| 2026-09-04 | CNY 12.54 | -0.95% | CNY 12.71 | CNY 12.82 | CNY 12.50 | 59.05M |
| 2026-09-03 | CNY 12.66 | -1.33% | CNY 12.86 | CNY 12.90 | CNY 12.65 | 63.99M |
| 2026-09-02 | CNY 12.83 | -1.16% | CNY 12.86 | CNY 13.10 | CNY 12.77 | 72.49M |
| 2026-09-01 | CNY 12.98 | +0.08% | CNY 13.00 | CNY 13.13 | CNY 12.80 | 63.72M |
| 2026-08-31 | CNY 12.97 | +0.93% | CNY 12.75 | CNY 12.97 | CNY 12.64 | 58.66M |
| 2026-08-28 | CNY 12.85 | -0.77% | CNY 12.91 | CNY 13.07 | CNY 12.83 | 58.24M |
| 2026-08-27 | CNY 12.95 | +0.94% | CNY 12.80 | CNY 12.98 | CNY 12.66 | 77.58M |
| 2026-08-26 | CNY 12.83 | -2.88% | CNY 13.27 | CNY 13.30 | CNY 12.75 | 105.58M |
| 2026-08-25 | CNY 13.21 | -1.49% | CNY 13.28 | CNY 13.39 | CNY 12.76 | 76.99M |
| 2026-08-24 | CNY 13.41 | -0.81% | CNY 13.40 | CNY 13.84 | CNY 13.17 | 54.83M |
| 2026-08-21 | CNY 13.52 | +3.28% | CNY 13.00 | CNY 13.55 | CNY 12.86 | 58.46M |
| 2026-08-20 | CNY 13.09 | -0.30% | CNY 13.30 | CNY 13.37 | CNY 13.04 | 50.95M |
| 2026-08-19 | CNY 13.13 | -6.35% | CNY 13.85 | CNY 13.85 | CNY 13.07 | 73.16M |
| 2026-08-18 | CNY 14.02 | -0.43% | CNY 14.01 | CNY 14.20 | CNY 13.84 | 57.48M |
| 2026-08-17 | CNY 14.08 | +1.15% | CNY 13.92 | CNY 14.09 | CNY 13.71 | 59.52M |
| 2026-08-14 | CNY 13.92 | +0.65% | CNY 13.90 | CNY 13.99 | CNY 13.74 | 49.21M |
| 2026-08-13 | CNY 13.83 | -1.14% | CNY 14.03 | CNY 14.20 | CNY 13.83 | 57.39M |
| 2026-08-12 | CNY 13.99 | -0.36% | CNY 14.00 | CNY 14.09 | CNY 13.82 | 54.85M |
| 2026-08-11 | CNY 14.04 | -1.27% | CNY 14.22 | CNY 14.41 | CNY 14.01 | 72.67M |
| 2026-08-10 | CNY 14.22 | +1.14% | CNY 14.11 | CNY 14.30 | CNY 13.86 | 90.08M |
| 2026-08-07 | CNY 14.06 | +4.23% | CNY 13.46 | CNY 14.20 | CNY 13.32 | 113.14M |
| 2026-08-06 | CNY 13.49 | -0.66% | CNY 13.43 | CNY 13.70 | CNY 13.24 | 80.51M |
| 2026-08-05 | CNY 13.58 | +5.11% | CNY 12.93 | CNY 13.80 | CNY 12.90 | 129.19M |
| 2026-08-04 | CNY 12.92 | +1.25% | CNY 12.80 | CNY 13.03 | CNY 12.65 | 69.74M |
| 2026-08-03 | CNY 12.76 | +1.19% | CNY 12.50 | CNY 12.94 | CNY 12.38 | 72.46M |
| 2026-07-31 | CNY 12.61 | +0.72% | CNY 12.82 | CNY 13.03 | CNY 12.56 | 114.70M |
| 2026-07-30 | CNY 12.52 | -9.99% | CNY 13.65 | CNY 13.75 | CNY 12.52 | 139.23M |
| 2026-07-29 | CNY 13.91 | +1.09% | CNY 13.69 | CNY 13.99 | CNY 13.35 | 112.24M |
| 2026-07-28 | CNY 13.76 | -3.78% | CNY 14.00 | CNY 14.35 | CNY 13.70 | 101.29M |
| 2026-07-27 | CNY 14.30 | -0.42% | CNY 14.20 | CNY 14.46 | CNY 13.59 | 148.78M |
| 2026-07-24 | CNY 14.36 | +4.36% | CNY 13.51 | CNY 14.95 | CNY 13.31 | 200.93M |
| 2026-07-23 | CNY 13.76 | -0.58% | CNY 13.61 | CNY 13.93 | CNY 13.34 | 112.40M |
| 2026-07-22 | CNY 13.84 | -2.47% | CNY 13.99 | CNY 14.46 | CNY 13.70 | 145.72M |
| 2026-07-21 | CNY 14.19 | +3.12% | CNY 13.77 | CNY 14.38 | CNY 13.66 | 173.42M |
| 2026-07-20 | CNY 13.76 | +4.64% | CNY 13.51 | CNY 13.99 | CNY 13.44 | 151.83M |
| 2026-07-17 | CNY 13.15 | -2.52% | CNY 13.45 | CNY 13.98 | CNY 12.90 | 147.29M |
| 2026-07-16 | CNY 13.49 | +1.28% | CNY 12.90 | CNY 13.74 | CNY 12.87 | 108.29M |
| 2026-07-15 | CNY 13.32 | -2.06% | CNY 13.52 | CNY 13.77 | CNY 13.15 | 122.22M |
| 2026-07-14 | CNY 13.60 | -2.79% | CNY 13.79 | CNY 13.90 | CNY 12.61 | 196.65M |
| 2026-07-13 | CNY 13.99 | -4.44% | CNY 14.35 | CNY 14.50 | CNY 13.68 | 255.51M |
| 2026-07-10 | CNY 14.64 | +9.99% | CNY 14.64 | CNY 14.64 | CNY 14.21 | 203.99M |
| 2026-07-09 | CNY 13.31 | +10.00% | CNY 13.31 | CNY 13.31 | CNY 13.31 | 20.78M |
| 2026-07-08 | CNY 12.10 | -4.87% | CNY 12.70 | CNY 12.97 | CNY 12.07 | 61.10M |
| 2026-07-07 | CNY 12.72 | +3.25% | CNY 12.28 | CNY 12.93 | CNY 12.15 | 66.41M |
| 2026-07-06 | CNY 12.32 | -2.69% | CNY 12.79 | CNY 13.23 | CNY 12.28 | 57.45M |
| 2026-07-03 | CNY 12.66 | +1.20% | CNY 12.56 | CNY 12.87 | CNY 12.40 | 50.70M |
| 2026-07-02 | CNY 12.51 | -2.87% | CNY 12.72 | CNY 13.11 | CNY 12.42 | 58.06M |
| 2026-07-01 | CNY 12.88 | -2.87% | CNY 13.27 | CNY 13.48 | CNY 12.83 | 62.97M |
| 2026-06-30 | CNY 13.26 | +2.95% | CNY 12.89 | CNY 13.33 | CNY 12.75 | 47.39M |
| 2026-06-29 | CNY 12.88 | -2.20% | CNY 13.20 | CNY 13.35 | CNY 12.70 | 55.39M |
| 2026-06-26 | CNY 13.17 | -5.25% | CNY 13.81 | CNY 13.82 | CNY 13.15 | 56.55M |
| 2026-06-25 | CNY 13.90 | 0.00% | CNY 13.90 | CNY 14.02 | CNY 13.75 | 51.42M |
| 2026-06-24 | CNY 13.90 | +3.73% | CNY 13.39 | CNY 13.97 | CNY 13.19 | 69.65M |
| 2026-06-23 | CNY 13.40 | -3.11% | CNY 13.82 | CNY 13.89 | CNY 13.34 | 48.36M |
| 2026-06-22 | CNY 13.83 | +1.24% | CNY 13.65 | CNY 13.86 | CNY 13.31 | 67.44M |
| 2026-06-18 | CNY 13.66 | +0.07% | CNY 13.57 | CNY 13.89 | CNY 13.52 | 51.55M |
| 2026-06-17 | CNY 13.65 | +1.41% | CNY 13.35 | CNY 13.68 | CNY 13.33 | 46.55M |
| 2026-06-16 | CNY 13.46 | -1.61% | CNY 13.68 | CNY 13.70 | CNY 13.36 | 58.80M |
| 2026-06-15 | CNY 13.68 | +5.07% | CNY 13.18 | CNY 13.85 | CNY 13.02 | 82.10M |
| 2026-06-12 | CNY 13.02 | +2.92% | CNY 12.75 | CNY 13.47 | CNY 12.73 | 89.90M |
| 2026-06-11 | CNY 12.65 | +3.10% | CNY 12.10 | CNY 12.89 | CNY 11.94 | 78.14M |
| 2026-06-10 | CNY 12.27 | +0.82% | CNY 12.06 | CNY 12.60 | CNY 12.02 | 50.55M |
| 2026-06-09 | CNY 12.17 | +2.79% | CNY 11.97 | CNY 12.21 | CNY 11.77 | 44.36M |
| 2026-06-08 | CNY 11.84 | -5.51% | CNY 12.16 | CNY 12.38 | CNY 11.64 | 64.34M |
| 2026-06-05 | CNY 12.53 | -1.88% | CNY 12.72 | CNY 12.87 | CNY 12.39 | 49.38M |
| 2026-06-04 | CNY 12.77 | +0.16% | CNY 12.64 | CNY 12.91 | CNY 12.59 | 36.26M |
| 2026-06-03 | CNY 12.75 | -1.54% | CNY 12.95 | CNY 12.98 | CNY 12.65 | 54.82M |
| 2026-06-02 | CNY 12.95 | -0.08% | CNY 13.04 | CNY 13.14 | CNY 12.60 | 62.30M |
| 2026-06-01 | CNY 12.96 | +0.70% | CNY 12.88 | CNY 13.16 | CNY 12.83 | 53.38M |
| 2026-05-29 | CNY 12.87 | -3.96% | CNY 13.40 | CNY 13.54 | CNY 12.86 | 52.21M |
| 2026-05-28 | CNY 13.40 | +1.44% | CNY 13.15 | CNY 13.52 | CNY 13.02 | 50.97M |
| 2026-05-27 | CNY 13.21 | -2.51% | CNY 13.55 | CNY 13.73 | CNY 13.11 | 53.29M |
| 2026-05-26 | CNY 13.55 | -2.66% | CNY 13.86 | CNY 13.86 | CNY 13.26 | 72.28M |