Wuhan Kotei Informatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	50.48	52.36	49.13	51.80	51.80	2.59%	2,695,425
May 12, 2026	51.99	52.07	50.26	50.49	50.49	-2.89%	2,287,035
May 11, 2026	50.06	53.38	49.97	51.99	51.99	3.98%	4,752,787
May 8, 2026	49.20	50.02	48.63	50.00	50.00	1.69%	1,764,876
May 7, 2026	48.75	49.45	48.44	49.17	49.17	1.32%	1,730,300
May 6, 2026	48.02	49.20	48.01	48.53	48.53	1.44%	1,833,835
Apr 30, 2026	48.34	48.42	47.62	47.84	47.84	-1.10%	1,583,936
Apr 29, 2026	48.01	48.60	47.52	48.37	48.37	0.77%	1,696,065
Apr 28, 2026	48.99	49.37	47.78	48.00	48.00	-2.08%	2,590,193
Apr 27, 2026	49.50	49.50	47.10	49.02	49.02	-6.09%	4,875,213
Apr 24, 2026	53.15	53.39	51.98	52.20	52.20	-2.06%	1,912,400
Apr 23, 2026	53.96	54.76	53.11	53.30	53.30	-1.57%	2,967,021
Apr 22, 2026	52.65	54.28	52.60	54.15	54.15	2.75%	2,987,261
Apr 21, 2026	52.60	52.93	51.81	52.70	52.70	-0.55%	1,685,112
Apr 20, 2026	53.30	53.31	52.55	52.99	52.99	-0.67%	1,591,691
Apr 17, 2026	53.75	53.94	53.11	53.35	53.35	-0.84%	1,531,326
Apr 16, 2026	52.13	54.25	52.13	53.80	53.80	3.20%	2,071,180
Apr 15, 2026	52.60	53.88	51.99	52.13	52.13	-0.38%	1,961,588
Apr 14, 2026	51.59	52.80	51.30	52.33	52.33	2.51%	1,993,000
Apr 13, 2026	49.91	51.88	49.50	51.05	51.05	1.94%	2,293,292
Apr 10, 2026	49.46	50.90	49.46	50.08	50.08	1.93%	1,613,500
Apr 9, 2026	49.90	50.06	48.92	49.13	49.13	-2.52%	1,451,535
Apr 8, 2026	49.40	50.50	49.17	50.40	50.40	4.87%	1,887,830
Apr 7, 2026	47.42	48.80	47.35	48.06	48.06	1.35%	1,361,313
Apr 3, 2026	47.97	48.68	47.21	47.42	47.42	-1.08%	1,201,900
Apr 2, 2026	49.03	49.25	47.54	47.94	47.94	-2.76%	1,375,611
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