Wuhan Guide Infrared Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	16.50	16.90	16.16	16.31	16.31	1.05%	242,846,600
Jan 5, 2026	14.95	16.14	14.80	16.14	16.14	10.02%	156,729,800
Dec 31, 2025	14.76	14.94	14.58	14.67	14.67	-0.68%	57,072,659
Dec 30, 2025	14.80	15.04	14.59	14.77	14.77	-0.27%	73,967,730
Dec 29, 2025	15.10	15.20	14.72	14.81	14.81	-2.18%	81,432,230
Dec 26, 2025	15.22	15.34	14.97	15.14	15.14	-0.33%	91,711,960
Dec 25, 2025	15.41	15.46	14.91	15.19	15.19	-2.06%	108,554,700
Dec 24, 2025	15.10	15.76	14.93	15.51	15.51	2.11%	152,806,800
Dec 23, 2025	14.78	15.78	14.57	15.19	15.19	4.98%	256,463,500
Dec 22, 2025	13.50	14.47	13.50	14.47	14.47	10.04%	118,041,857
Dec 19, 2025	12.97	13.28	12.97	13.15	13.15	1.70%	59,213,620
Dec 18, 2025	12.83	13.22	12.75	12.93	12.93	0.54%	57,811,950
Dec 17, 2025	12.85	12.99	12.52	12.86	12.86	-0.77%	55,593,630
Dec 16, 2025	12.69	13.05	12.41	12.96	12.96	2.05%	69,532,528
Dec 15, 2025	12.59	12.95	12.48	12.70	12.70	1.36%	51,909,260
Dec 12, 2025	12.50	12.60	12.36	12.53	12.53	0.24%	34,683,837
Dec 11, 2025	12.64	12.74	12.50	12.50	12.50	-0.64%	28,971,160
Dec 10, 2025	12.61	12.73	12.41	12.58	12.58	-0.08%	28,750,830
Dec 9, 2025	12.56	12.79	12.51	12.59	12.59	-	28,747,880
Dec 8, 2025	12.56	12.87	12.56	12.59	12.59	0.96%	45,637,790
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