Wuhan Guide Infrared Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.38	15.25	14.38	15.08	-	-0.46%	63,635,340
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%	77,583,767
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%	25,852,154
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%	38,519,945
Mar 19, 2026	13.79	13.89	13.50	13.57	13.57	-2.93%	38,867,964
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
Mar 13, 2026	14.26	14.30	14.06	14.12	14.12	-1.88%	35,890,090
Mar 12, 2026	14.62	14.64	14.22	14.39	14.39	-2.04%	45,279,040
Mar 11, 2026	14.90	15.03	14.64	14.69	14.69	-1.08%	45,065,470
Mar 10, 2026	14.79	15.04	14.70	14.85	14.85	0.41%	51,866,810
Mar 9, 2026	14.45	14.87	14.20	14.79	14.79	1.16%	70,425,120
Mar 6, 2026	14.61	14.78	14.50	14.62	14.62	-0.61%	48,199,460
Mar 5, 2026	14.86	14.97	14.51	14.71	14.71	0.82%	58,613,450
Mar 4, 2026	14.49	14.87	14.33	14.59	14.59	-1.08%	84,960,730
Mar 3, 2026	15.76	15.76	14.71	14.75	14.75	-6.47%	129,613,800
Mar 2, 2026	15.66	15.99	15.30	15.77	15.77	1.35%	162,483,400
Feb 27, 2026	16.40	16.44	15.22	15.56	15.56	-6.83%	174,835,000
Feb 26, 2026	16.75	17.55	16.53	16.70	16.70	-1.07%	135,449,000
Feb 25, 2026	16.52	17.03	16.25	16.88	16.88	2.37%	69,347,990
Feb 24, 2026	17.37	17.38	16.31	16.49	16.49	-2.08%	82,868,020
Feb 13, 2026	16.68	17.13	16.63	16.84	16.84	0.72%	51,843,550