Wuhan Kotei Informatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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