Wuhan Kotei Informatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	48.33	49.48	48.33	49.30	49.30	3.99%	1,905,317
Mar 31, 2026	48.38	48.88	47.34	47.41	47.41	-1.54%	1,332,500
Mar 30, 2026	47.90	48.40	47.02	48.15	48.15	-0.43%	1,665,117
Mar 27, 2026	47.66	48.59	47.34	48.36	48.36	0.77%	1,148,280
Mar 26, 2026	49.16	49.70	47.66	47.99	47.99	-2.66%	1,659,463
Mar 25, 2026	49.10	49.85	48.98	49.30	49.30	0.74%	1,483,126
Mar 24, 2026	47.88	49.09	47.04	48.94	48.94	4.55%	1,879,537
Mar 23, 2026	49.54	50.10	46.65	46.81	46.81	-6.94%	2,416,505
Mar 20, 2026	53.23	53.34	50.25	50.30	50.30	-4.55%	1,647,523
Mar 19, 2026	53.01	53.58	52.48	52.70	52.70	-1.90%	1,346,676
Mar 18, 2026	53.18	53.75	52.66	53.72	53.72	1.24%	1,178,946
Mar 17, 2026	54.47	54.84	52.99	53.06	53.06	-2.23%	1,468,903
Mar 16, 2026	53.90	54.47	53.06	54.27	54.27	0.09%	1,558,900
Mar 13, 2026	54.70	55.40	53.93	54.22	54.22	-1.69%	1,660,164
Mar 12, 2026	56.63	57.10	54.92	55.15	55.15	-2.97%	1,929,900
Mar 11, 2026	58.14	58.28	56.71	56.84	56.84	-1.52%	1,682,100
Mar 10, 2026	57.60	58.58	57.14	57.72	57.72	2.16%	1,822,429
Mar 9, 2026	56.72	57.18	54.60	56.50	56.50	-2.42%	2,394,953
Mar 6, 2026	56.59	58.25	56.24	57.90	57.90	1.67%	1,796,462
Mar 5, 2026	57.20	58.36	56.62	56.95	56.95	1.70%	1,989,006
Mar 4, 2026	56.20	57.06	55.60	56.00	56.00	-1.56%	2,245,700
Mar 3, 2026	60.42	61.59	56.83	56.89	56.89	-5.83%	3,654,221
Mar 2, 2026	62.15	63.25	60.02	60.41	60.41	-5.45%	4,489,356
Feb 27, 2026	62.25	64.60	61.61	63.89	63.89	2.36%	3,885,859
Feb 26, 2026	60.40	63.00	59.99	62.42	62.42	3.21%	4,052,509
Feb 25, 2026	59.80	60.88	59.30	60.48	60.48	1.09%	2,160,762
Feb 24, 2026	61.45	61.48	59.29	59.83	59.83	-1.09%	2,329,875
Feb 13, 2026	59.80	61.70	59.61	60.49	60.49	1.19%	2,502,475
Feb 12, 2026	59.56	60.14	58.98	59.78	59.78	0.96%	1,799,313
Feb 11, 2026	60.05	60.67	59.18	59.21	59.21	-1.25%	1,865,387
Feb 10, 2026	60.03	60.68	59.55	59.96	59.96	0.10%	1,546,951
Feb 9, 2026	59.74	60.80	59.27	59.90	59.90	2.06%	2,397,760
Feb 6, 2026	57.82	59.66	57.53	58.69	58.69	0.32%	2,090,100
Feb 5, 2026	58.27	59.14	57.60	58.50	58.50	-0.14%	1,583,094
Feb 4, 2026	58.88	59.75	57.63	58.58	58.58	-1.31%	2,190,285
Feb 3, 2026	59.17	59.72	58.20	59.36	59.36	2.33%	1,848,796
Feb 2, 2026	57.76	60.20	57.50	58.01	58.01	0.35%	3,409,726
Jan 30, 2026	58.02	58.59	56.71	57.81	57.81	-1.04%	2,779,339
Jan 29, 2026	58.62	60.52	57.80	58.42	58.42	-1.00%	2,927,500
Jan 28, 2026	62.00	62.48	58.67	59.01	59.01	-2.22%	4,148,500
Jan 27, 2026	58.80	60.40	57.66	60.35	60.35	1.68%	2,603,429
Jan 26, 2026	61.72	62.20	58.28	59.35	59.35	-4.60%	3,956,287
Jan 23, 2026	59.36	62.62	59.32	62.21	62.21	4.92%	4,173,673
Jan 22, 2026	59.08	59.98	58.75	59.29	59.29	0.53%	2,021,474
Jan 21, 2026	57.79	59.75	57.57	58.98	58.98	1.34%	2,123,900
Jan 20, 2026	59.69	60.23	57.52	58.20	58.20	-2.51%	3,359,530
Jan 19, 2026	60.11	60.68	59.06	59.70	59.70	-1.49%	3,228,709
Jan 16, 2026	60.49	61.72	60.02	60.60	60.60	0.23%	3,990,212
Jan 15, 2026	62.27	63.65	59.87	60.46	60.46	-2.36%	5,202,164
Jan 14, 2026	61.28	62.83	59.50	61.92	61.92	0.90%	6,926,211