Wuhan Kotei Informatics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	25.21	25.98	24.28	25.84	25.84	0.94%	2,170,300
Jul 20, 2026	26.54	26.97	25.10	25.60	25.60	-2.40%	2,001,100
Jul 17, 2026	28.10	28.56	26.00	26.23	26.23	-5.95%	2,335,440
Jul 16, 2026	26.38	28.45	26.36	27.89	27.89	3.91%	2,276,247
Jul 15, 2026	26.48	27.06	26.21	26.84	26.84	1.05%	1,129,060
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