Wuhan Guide Infrared Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	13.75	13.75	13.02	13.19	-	-0.15%	25,884,270
May 27, 2026	13.55	13.73	13.11	13.21	13.21	-2.51%	53,290,130
May 26, 2026	13.86	13.86	13.26	13.55	13.55	-2.66%	72,284,630
May 25, 2026	14.09	14.35	13.74	13.92	13.92	-0.22%	55,180,560
May 22, 2026	13.75	14.05	13.71	13.95	13.95	2.05%	50,598,500
May 21, 2026	14.04	14.43	13.66	13.67	13.67	-1.73%	91,964,440
May 20, 2026	13.98	14.17	13.76	13.91	13.91	-1.42%	45,635,080
May 19, 2026	13.96	14.12	13.66	14.11	14.11	0.79%	56,298,230
May 18, 2026	13.80	14.31	13.67	14.00	14.00	0.14%	54,962,730
May 15, 2026	14.15	14.35	13.84	13.98	13.98	-1.27%	75,832,380
May 14, 2026	14.97	15.00	14.15	14.16	14.16	-4.90%	96,240,550
May 13, 2026	14.70	14.95	14.52	14.89	14.89	0.68%	80,702,730
May 12, 2026	14.86	15.04	14.65	14.79	14.79	-0.94%	89,990,590
May 11, 2026	15.03	15.14	14.83	14.93	14.93	-0.53%	94,523,300
May 8, 2026	15.01	15.07	14.81	15.01	15.01	-0.79%	86,484,680
May 7, 2026	15.16	15.25	14.93	15.13	15.13	-0.13%	101,747,200
May 6, 2026	15.05	15.52	15.05	15.15	15.15	2.16%	149,795,400
Apr 30, 2026	14.38	15.03	14.38	14.83	14.83	3.27%	122,038,400
Apr 29, 2026	14.22	14.41	14.14	14.36	14.36	-	84,147,560
Apr 28, 2026	14.30	14.59	14.12	14.36	14.36	1.20%	116,099,000
Apr 27, 2026	13.78	14.25	13.78	14.19	14.19	3.35%	91,325,110
Apr 24, 2026	13.90	14.00	13.53	13.73	13.73	-2.28%	77,583,760
Apr 23, 2026	14.26	14.60	14.00	14.05	14.05	-1.54%	107,200,700
Apr 22, 2026	14.15	14.39	14.00	14.27	14.27	-0.21%	120,701,100
Apr 21, 2026	14.45	14.68	14.06	14.30	14.30	4.46%	197,817,500
Apr 20, 2026	13.80	13.85	13.57	13.69	13.69	-0.65%	80,254,630
Apr 17, 2026	13.09	13.88	13.02	13.78	13.78	5.27%	112,884,600
Apr 16, 2026	13.10	13.12	12.77	13.09	13.09	0.08%	71,220,410
Apr 15, 2026	13.62	13.65	13.01	13.08	13.08	-4.66%	95,779,500
Apr 14, 2026	13.90	13.90	13.61	13.72	13.72	-0.15%	49,137,970
Apr 13, 2026	13.55	13.82	13.44	13.74	13.74	1.48%	49,132,740
Apr 10, 2026	13.45	13.74	13.41	13.54	13.54	1.58%	44,644,160
Apr 9, 2026	13.24	13.63	13.11	13.33	13.33	-0.89%	53,790,750
Apr 8, 2026	13.00	13.45	12.99	13.45	13.45	5.49%	55,574,530
Apr 7, 2026	12.75	12.88	12.71	12.75	12.75	0.16%	25,627,080
Apr 3, 2026	13.00	13.03	12.67	12.73	12.73	-1.55%	35,780,820
Apr 2, 2026	12.87	13.23	12.81	12.93	12.93	0.08%	49,573,760
Apr 1, 2026	12.92	13.00	12.76	12.92	12.92	1.81%	35,920,710
Mar 31, 2026	12.70	13.02	12.69	12.69	12.69	0.16%	49,822,620
Mar 30, 2026	12.80	13.10	12.63	12.67	12.67	-2.31%	69,807,800
Mar 27, 2026	12.76	13.08	12.72	12.97	12.97	0.23%	25,852,150
Mar 26, 2026	13.17	13.28	12.85	12.94	12.94	-1.75%	28,436,710
Mar 25, 2026	12.88	13.19	12.88	13.17	13.17	2.25%	36,393,990
Mar 24, 2026	12.85	12.90	12.58	12.88	12.88	1.98%	40,629,300
Mar 23, 2026	12.99	13.20	12.50	12.63	12.63	-5.18%	63,965,850
Mar 20, 2026	13.68	13.79	13.31	13.32	13.32	-1.84%	38,519,940
Mar 19, 2026	13.79	13.89	13.50	13.57	13.57	-2.93%	38,867,960
Mar 18, 2026	13.96	14.03	13.75	13.98	13.98	0.36%	39,746,830
Mar 17, 2026	14.32	14.32	13.88	13.93	13.93	-2.45%	39,311,230
Mar 16, 2026	14.08	14.32	13.96	14.28	14.28	1.13%	39,912,730