Wuhan Kotei Informatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.07	27.26	26.40	26.53	26.53	-1.85%	1,132,400
Sep 29, 2026	26.61	27.34	26.51	27.03	27.03	1.31%	1,100,106
Sep 28, 2026	27.14	27.30	26.45	26.68	26.68	-1.59%	1,239,031
Sep 24, 2026	27.95	27.95	27.02	27.11	27.11	-2.62%	1,123,366
Sep 23, 2026	27.66	28.05	27.31	27.84	27.84	0.47%	1,736,330
Sep 22, 2026	26.72	28.20	26.60	27.71	27.71	4.25%	2,515,727
Sep 21, 2026	26.19	26.64	25.75	26.58	26.58	2.78%	1,291,669
Sep 18, 2026	25.80	26.26	25.70	25.86	25.86	0.23%	1,001,309
Sep 17, 2026	25.32	25.86	25.05	25.80	25.80	1.38%	1,247,783
Sep 16, 2026	25.00	25.82	24.67	25.45	25.45	1.60%	1,420,073
Sep 15, 2026	25.39	25.65	25.01	25.05	25.05	-1.57%	908,040
Sep 14, 2026	24.76	25.79	24.68	25.45	25.45	1.80%	1,373,849
Sep 11, 2026	26.38	26.42	24.75	25.00	25.00	-5.48%	2,101,620
Sep 10, 2026	26.79	26.99	26.33	26.45	26.45	-2.11%	1,073,094
Sep 9, 2026	27.54	27.54	26.44	27.02	27.02	-1.96%	1,823,380
Sep 8, 2026	27.69	27.89	27.36	27.56	27.56	-0.54%	1,423,171
Sep 7, 2026	28.34	28.42	27.69	27.71	27.71	-2.12%	2,022,800
Sep 4, 2026	29.21	29.46	28.16	28.31	28.31	-1.01%	2,509,849
Sep 3, 2026	29.18	29.49	28.51	28.60	28.60	-1.99%	1,187,880
Sep 2, 2026	29.21	29.37	28.91	29.18	29.18	-1.25%	1,561,159
Sep 1, 2026	28.80	30.30	28.62	29.55	29.55	2.60%	3,004,000
Aug 31, 2026	27.95	28.90	27.72	28.80	28.80	1.52%	1,824,700
Aug 28, 2026	27.75	28.96	27.75	28.37	28.37	1.83%	2,258,716
Aug 27, 2026	27.78	28.20	27.46	27.86	27.86	0.11%	1,358,502
Aug 26, 2026	27.80	28.68	27.58	27.83	27.83	-0.43%	1,807,802
Aug 25, 2026	26.80	28.05	26.54	27.95	27.95	2.64%	2,123,500
Aug 24, 2026	27.60	28.60	26.93	27.23	27.23	-	2,515,482
Aug 21, 2026	26.75	27.37	26.10	27.23	27.23	1.49%	1,647,886
Aug 20, 2026	27.48	27.80	26.34	26.83	26.83	-2.61%	2,569,511
Aug 19, 2026	28.88	28.88	27.40	27.55	27.55	-4.84%	1,590,774
Aug 18, 2026	28.74	29.07	28.20	28.95	28.95	-0.14%	1,743,800
Aug 17, 2026	28.67	29.08	28.20	28.99	28.99	1.51%	1,382,701
Aug 14, 2026	28.70	29.17	28.40	28.56	28.56	-1.18%	1,276,401
Aug 13, 2026	29.36	29.66	28.83	28.90	28.90	-1.57%	1,448,843
Aug 12, 2026	29.18	29.76	29.18	29.36	29.36	0.27%	1,087,318
Aug 11, 2026	28.97	29.67	28.70	29.28	29.28	-0.17%	1,776,461
Aug 10, 2026	28.70	29.43	28.28	29.33	29.33	2.55%	2,015,521
Aug 7, 2026	29.07	29.14	27.94	28.60	28.60	-1.68%	2,054,300
Aug 6, 2026	29.15	29.98	28.43	29.09	29.09	-0.31%	2,826,256
Aug 5, 2026	29.34	29.90	28.50	29.18	29.18	3.55%	3,940,226
Aug 4, 2026	28.45	28.69	27.68	28.18	28.18	0.18%	2,646,061
Aug 3, 2026	26.53	28.42	26.42	28.13	28.13	7.12%	3,490,539
Jul 31, 2026	25.65	26.68	25.65	26.26	26.26	3.75%	1,973,730
Jul 30, 2026	25.41	26.20	25.10	25.31	25.31	-1.56%	1,693,047
Jul 29, 2026	25.28	25.86	25.16	25.71	25.71	1.70%	1,313,146
Jul 28, 2026	25.01	25.95	25.01	25.28	25.28	-0.16%	962,620
Jul 27, 2026	24.33	25.54	24.33	25.32	25.32	2.34%	939,298
Jul 24, 2026	25.19	25.55	24.70	24.74	24.74	-3.51%	992,677
Jul 23, 2026	25.29	25.71	24.97	25.64	25.64	1.38%	1,062,546
Jul 22, 2026	25.54	25.74	24.89	25.29	25.29	-2.13%	1,372,860