Wuhan Kotei Informatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	26.20	26.56	25.51	26.56	26.56	0.84%	1,431,706
Jul 13, 2026	28.15	28.35	26.22	26.34	26.34	-6.53%	2,061,040
Jul 10, 2026	28.00	28.78	27.43	28.18	28.18	1.33%	1,943,906
Jul 9, 2026	28.00	28.39	26.92	27.81	27.81	-0.47%	1,517,980
Jul 8, 2026	28.29	28.39	27.25	27.94	27.94	-0.96%	1,454,920
Jul 7, 2026	29.33	29.58	28.13	28.21	28.21	-3.82%	1,456,053
Jul 6, 2026	30.60	30.60	28.98	29.33	29.33	-3.84%	1,839,960
Jul 3, 2026	30.25	31.16	30.08	30.50	30.50	0.89%	1,954,620
Jul 2, 2026	30.00	31.99	30.00	30.23	30.23	0.40%	2,923,309
Jul 1, 2026	29.73	30.68	29.15	30.11	30.11	2.03%	2,174,222
Jun 30, 2026	28.48	29.76	28.02	29.51	29.51	3.65%	2,356,900
Jun 29, 2026	28.01	28.79	27.44	28.47	28.47	1.64%	2,437,313
Jun 26, 2026	29.00	29.27	27.97	28.01	28.01	-4.04%	2,347,382
Jun 25, 2026	30.97	31.38	29.05	29.19	29.19	-6.89%	3,135,360
Jun 24, 2026	30.66	31.88	29.93	31.35	31.35	0.97%	3,044,700
Jun 23, 2026	29.89	31.74	29.80	31.05	31.05	3.16%	3,518,221
Jun 22, 2026	29.88	30.14	28.58	30.10	30.10	-0.17%	3,076,001
Jun 18, 2026	30.51	30.83	29.90	30.15	30.15	-1.70%	1,846,460
Jun 17, 2026	31.08	31.18	30.51	30.67	30.67	-1.03%	1,638,478
Jun 16, 2026	30.27	31.13	29.45	30.99	30.99	2.41%	2,187,520
Jun 15, 2026	29.90	30.75	29.88	30.26	30.26	2.47%	1,961,267
Jun 12, 2026	30.15	30.60	29.43	29.53	29.53	-0.10%	1,898,760
Jun 11, 2026	29.95	30.36	29.05	29.56	29.56	-2.89%	1,973,015
Jun 10, 2026	31.55	31.63	29.77	30.44	30.44	-3.27%	2,062,799
Jun 9, 2026	31.84	31.86	30.97	31.47	31.47	-0.66%	2,372,269
Jun 8, 2026	29.57	32.59	29.33	31.68	31.68	2.69%	3,476,956
Jun 5, 2026	30.37	31.65	29.30	30.85	30.85	1.48%	2,966,217
Jun 4, 2026	30.99	31.41	30.10	30.40	30.40	-2.88%	2,245,723
Jun 3, 2026	31.95	32.45	30.86	31.30	31.30	-2.03%	2,246,538
Jun 2, 2026	33.22	33.22	31.61	31.95	31.95	-2.83%	2,213,132
Jun 1, 2026	31.76	33.65	31.70	32.88	32.88	3.49%	3,423,305
May 29, 2026	35.34	35.46	31.47	31.77	31.77	-9.46%	4,469,271
May 28, 2026	35.98	36.20	34.30	35.09	35.09	-2.12%	3,394,437
May 27, 2026	37.00	37.79	35.40	35.85	35.85	-3.63%	3,456,315
May 26, 2026	37.78	37.95	36.48	37.20	37.20	-1.74%	3,164,771
May 25, 2026	37.81	38.54	37.60	38.07	37.86	0.19%	4,106,628
May 22, 2026	37.69	38.08	36.74	38.00	37.79	1.51%	4,323,010
May 21, 2026	37.07	38.71	37.07	37.44	37.23	1.08%	5,117,947
May 20, 2026	37.01	37.86	36.79	37.04	36.83	-0.58%	3,339,978
May 19, 2026	36.94	37.55	36.47	37.25	37.04	0.85%	2,727,059
May 18, 2026	36.71	37.34	36.37	36.94	36.73	0.31%	2,784,382
May 15, 2026	36.93	37.50	36.50	36.82	36.61	-0.29%	3,304,943
May 14, 2026	37.14	37.76	36.23	36.93	36.72	-0.19%	4,281,409
May 13, 2026	36.06	37.40	35.09	37.00	36.79	2.59%	3,773,594
May 12, 2026	37.14	37.19	35.90	36.06	35.86	-2.89%	3,201,848
May 11, 2026	35.76	38.13	35.69	37.14	36.93	3.98%	6,653,901
May 8, 2026	35.14	35.73	34.74	35.71	35.51	1.69%	2,470,826
May 7, 2026	34.82	35.32	34.60	35.12	34.92	1.32%	2,422,419
May 6, 2026	34.30	35.14	34.29	34.66	34.47	1.44%	2,567,368
Apr 30, 2026	34.53	34.59	34.01	34.17	33.98	-1.10%	2,217,510