Wuhan Kotei Informatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	34.29	34.71	33.94	34.55	34.36	0.77%	2,374,490
Apr 28, 2026	34.99	35.26	34.13	34.29	34.09	-2.08%	3,626,269
Apr 27, 2026	35.36	35.36	33.64	35.01	34.82	-6.09%	6,825,297
Apr 24, 2026	37.96	38.14	37.13	37.29	37.08	-2.06%	2,677,359
Apr 23, 2026	38.54	39.11	37.94	38.07	37.86	-1.57%	4,153,828
Apr 22, 2026	37.61	38.77	37.57	38.68	38.46	2.75%	4,182,164
Apr 21, 2026	37.57	37.81	37.01	37.64	37.43	-0.55%	2,359,156
Apr 20, 2026	38.07	38.08	37.54	37.85	37.64	-0.67%	2,228,367
Apr 17, 2026	38.39	38.53	37.94	38.11	37.89	-0.84%	2,143,855
Apr 16, 2026	37.24	38.75	37.24	38.43	38.21	3.20%	2,899,651
Apr 15, 2026	37.57	38.49	37.14	37.24	37.03	-0.38%	2,746,223
Apr 14, 2026	36.85	37.71	36.64	37.38	37.17	2.51%	2,790,199
Apr 13, 2026	35.65	37.06	35.36	36.46	36.26	1.94%	3,210,608
Apr 10, 2026	35.33	36.36	35.33	35.77	35.57	1.93%	2,258,899
Apr 9, 2026	35.64	35.76	34.94	35.09	34.90	-2.52%	2,032,148
Apr 8, 2026	35.29	36.07	35.12	36.00	35.80	4.87%	2,642,961
Apr 7, 2026	33.87	34.86	33.82	34.33	34.14	1.35%	1,905,837
Apr 3, 2026	34.26	34.77	33.72	33.87	33.68	-1.08%	1,682,659
Apr 2, 2026	35.02	35.18	33.96	34.24	34.05	-2.76%	1,925,854
Apr 1, 2026	34.52	35.34	34.52	35.21	35.02	3.99%	2,667,443
Mar 31, 2026	34.56	34.91	33.81	33.86	33.67	-1.54%	1,865,499
Mar 30, 2026	34.21	34.57	33.59	34.39	34.20	-0.43%	2,331,163
Mar 27, 2026	34.04	34.71	33.81	34.54	34.35	0.77%	1,607,591
Mar 26, 2026	35.11	35.50	34.04	34.28	34.09	-2.66%	2,323,247
Mar 25, 2026	35.07	35.61	34.99	35.21	35.02	0.74%	2,076,376
Mar 24, 2026	34.20	35.06	33.60	34.96	34.76	4.55%	2,631,350
Mar 23, 2026	35.39	35.79	33.32	33.44	33.25	-6.94%	3,383,106
Mar 20, 2026	38.02	38.10	35.89	35.93	35.73	-4.55%	2,306,531
Mar 19, 2026	37.86	38.27	37.49	37.64	37.43	-1.90%	1,885,345
Mar 18, 2026	37.99	38.39	37.61	38.37	38.16	1.24%	1,650,523