Wuhan Kotei Informatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	62.82	64.50	60.88	61.37	61.37	-2.04%	6,047,432
Jan 12, 2026	60.69	63.96	60.01	62.65	62.65	3.38%	6,924,443
Jan 9, 2026	59.50	61.27	58.81	60.60	60.60	2.52%	5,390,251
Jan 8, 2026	58.27	61.00	57.63	59.11	59.11	0.85%	5,736,551
Jan 7, 2026	59.54	59.99	58.00	58.61	58.61	-2.48%	6,047,467
Jan 6, 2026	56.85	61.50	56.60	60.10	60.10	5.98%	8,245,267
Jan 5, 2026	56.30	57.29	55.55	56.71	56.71	0.84%	4,650,012
Dec 31, 2025	52.61	57.77	52.35	56.24	56.24	6.92%	7,894,391
Dec 30, 2025	53.00	53.28	52.12	52.60	52.60	-0.90%	3,018,692
Dec 29, 2025	52.30	53.90	51.88	53.08	53.08	1.92%	4,614,748
Dec 26, 2025	51.39	52.88	51.39	52.08	52.08	0.23%	3,733,640
Dec 25, 2025	52.30	52.47	51.60	51.96	51.96	-1.24%	3,532,316
Dec 24, 2025	52.20	53.67	51.90	52.61	52.61	1.82%	4,855,798
Dec 23, 2025	52.32	53.23	51.28	51.67	51.67	-1.92%	5,078,167
Dec 22, 2025	53.00	53.86	52.00	52.68	52.68	1.88%	8,032,333
Dec 19, 2025	50.01	52.45	49.13	51.71	51.71	4.04%	6,754,893
Dec 18, 2025	49.00	51.19	48.20	49.70	49.70	-	6,183,319
Dec 17, 2025	47.16	49.99	47.02	49.70	49.70	2.96%	7,647,105
Dec 16, 2025	47.65	50.55	46.92	48.27	48.27	5.60%	7,728,064
Dec 15, 2025	46.00	46.58	45.61	45.71	45.71	-1.87%	1,047,284
Dec 12, 2025	46.65	47.22	46.30	46.58	46.58	0.04%	919,700
Dec 11, 2025	47.30	47.78	46.53	46.56	46.56	-1.29%	1,053,500
Dec 10, 2025	47.00	47.56	46.60	47.17	47.17	0.11%	781,418
Dec 9, 2025	47.59	48.06	47.12	47.12	47.12	-1.67%	733,325
Dec 8, 2025	47.49	48.26	47.39	47.92	47.92	1.05%	979,328
Dec 5, 2025	46.41	47.42	46.19	47.42	47.42	1.87%	895,218
Dec 4, 2025	47.05	47.38	46.10	46.55	46.55	-1.02%	850,400
Dec 3, 2025	48.23	48.23	46.90	47.03	47.03	-2.08%	934,688
Dec 2, 2025	48.18	48.46	47.80	48.03	48.03	-0.89%	769,400
Dec 1, 2025	47.81	48.69	47.75	48.46	48.46	0.92%	1,085,001
Nov 28, 2025	47.14	48.09	47.02	48.02	48.02	1.87%	1,222,800
Nov 27, 2025	47.18	47.81	47.08	47.14	47.14	-0.08%	871,500
Nov 26, 2025	47.80	47.95	47.10	47.18	47.18	-0.36%	1,197,085
Nov 25, 2025	47.00	48.12	46.98	47.35	47.35	1.28%	1,336,800
Nov 24, 2025	46.00	46.99	45.25	46.75	46.75	2.91%	1,623,400
Nov 21, 2025	47.50	47.65	45.20	45.43	45.43	-4.36%	2,098,600
Nov 20, 2025	48.00	48.24	47.15	47.50	47.50	-0.67%	1,083,207
Nov 19, 2025	49.15	49.35	47.56	47.82	47.82	-2.69%	1,501,920
Nov 18, 2025	49.40	49.89	49.00	49.14	49.14	-0.63%	1,464,062
Nov 17, 2025	49.23	49.59	48.94	49.45	49.45	0.43%	843,200