Wuhan Guide Technology Co., Ltd. (SHE:301633)
China · Delayed Price · Currency is CNY 76.07
+1.67 (2.24%)
At close: Sep 5, 2025
Wuhan Guide Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 74.65 | 83.98 | 74.65 | 83.06 | - | 3.31% | 1,819,287 |
| Sep 9, 2025 | 79.98 | 81.39 | 79.02 | 80.40 | - | -0.06% | 1,258,579 |
| Sep 8, 2025 | 76.21 | 81.60 | 76.16 | 80.45 | - | 5.76% | 1,748,368 |
| Sep 5, 2025 | 74.65 | 76.19 | 74.40 | 76.07 | - | 2.24% | 496,740 |
| Sep 4, 2025 | 75.08 | 75.98 | 73.58 | 74.40 | - | -0.91% | 592,244 |
| Sep 3, 2025 | 77.00 | 77.26 | 74.78 | 75.08 | - | -1.96% | 508,660 |
| Sep 2, 2025 | 77.62 | 77.84 | 75.90 | 76.58 | - | -1.33% | 643,288 |
| Sep 1, 2025 | 77.50 | 78.20 | 77.18 | 77.61 | - | 0.23% | 432,900 |
| Aug 29, 2025 | 77.60 | 78.25 | 77.21 | 77.43 | - | -0.22% | 570,687 |
| Aug 28, 2025 | 77.88 | 78.50 | 75.99 | 77.60 | - | -0.36% | 792,725 |
| Aug 27, 2025 | 80.25 | 80.68 | 77.87 | 77.88 | - | -2.93% | 897,500 |
| Aug 26, 2025 | 79.07 | 80.80 | 78.72 | 80.23 | - | 1.13% | 888,960 |
| Aug 25, 2025 | 79.99 | 79.99 | 79.08 | 79.33 | - | 0.13% | 739,192 |
| Aug 22, 2025 | 78.47 | 79.26 | 78.47 | 79.23 | - | 0.51% | 665,000 |
| Aug 21, 2025 | 79.38 | 79.90 | 78.62 | 78.83 | - | -0.69% | 655,858 |
| Aug 20, 2025 | 78.38 | 79.95 | 77.81 | 79.38 | - | 0.99% | 924,517 |
| Aug 19, 2025 | 78.00 | 78.64 | 77.68 | 78.60 | - | 0.13% | 594,907 |
| Aug 18, 2025 | 77.09 | 78.70 | 77.06 | 78.50 | - | 1.84% | 983,600 |
| Aug 15, 2025 | 76.04 | 77.18 | 76.01 | 77.08 | - | 1.14% | 489,679 |
| Aug 14, 2025 | 77.80 | 77.98 | 76.17 | 76.21 | - | -1.77% | 894,453 |
| Aug 13, 2025 | 77.20 | 77.80 | 77.20 | 77.58 | - | 0.58% | 718,439 |
| Aug 12, 2025 | 77.85 | 77.85 | 76.78 | 77.13 | - | -0.86% | 842,096 |
| Aug 11, 2025 | 77.45 | 78.35 | 77.45 | 77.80 | - | 0.34% | 580,100 |
| Aug 8, 2025 | 78.65 | 78.65 | 77.30 | 77.54 | - | -1.41% | 560,821 |
| Aug 7, 2025 | 79.40 | 79.82 | 78.52 | 78.65 | - | -1.69% | 914,493 |
| Aug 6, 2025 | 78.88 | 80.00 | 78.00 | 80.00 | - | 2.03% | 1,210,333 |
| Aug 5, 2025 | 77.61 | 78.78 | 77.61 | 78.41 | - | 0.80% | 696,753 |
| Aug 4, 2025 | 77.20 | 78.00 | 76.60 | 77.79 | - | 0.48% | 558,340 |
| Aug 1, 2025 | 77.05 | 77.55 | 76.70 | 77.42 | - | 0.28% | 621,257 |
| Jul 31, 2025 | 78.15 | 78.38 | 76.88 | 77.20 | - | -1.00% | 829,639 |
| Jul 30, 2025 | 78.70 | 78.70 | 77.02 | 77.98 | - | -1.02% | 980,206 |
| Jul 29, 2025 | 79.45 | 79.45 | 78.10 | 78.78 | - | -0.47% | 1,090,900 |
| Jul 28, 2025 | 80.00 | 81.30 | 78.88 | 79.15 | - | -1.80% | 1,568,137 |
| Jul 25, 2025 | 83.53 | 84.23 | 79.50 | 80.60 | - | -4.62% | 2,613,336 |
| Jul 24, 2025 | 82.03 | 85.40 | 82.01 | 84.50 | - | 1.68% | 2,406,746 |
| Jul 23, 2025 | 89.00 | 89.60 | 83.10 | 83.10 | - | -7.81% | 4,038,944 |
| Jul 22, 2025 | 88.70 | 93.99 | 83.33 | 90.14 | - | 4.57% | 6,495,847 |
| Jul 21, 2025 | 76.88 | 87.88 | 74.51 | 86.20 | - | 15.35% | 4,675,153 |
| Jul 18, 2025 | 72.71 | 77.30 | 72.50 | 74.73 | - | 2.79% | 1,452,626 |
| Jul 17, 2025 | 72.78 | 72.97 | 72.32 | 72.70 | - | -0.15% | 348,100 |
| Jul 16, 2025 | 71.55 | 72.95 | 71.55 | 72.81 | - | 1.05% | 536,627 |
| Jul 15, 2025 | 72.35 | 73.46 | 71.15 | 72.05 | - | -0.26% | 566,132 |
| Jul 14, 2025 | 71.70 | 72.47 | 71.31 | 72.24 | - | 0.81% | 384,100 |
| Jul 11, 2025 | 71.30 | 72.20 | 70.68 | 71.66 | - | 0.50% | 398,600 |
| Jul 10, 2025 | 71.40 | 71.87 | 71.10 | 71.30 | - | -0.35% | 278,200 |
| Jul 9, 2025 | 71.59 | 72.48 | 71.25 | 71.55 | - | -0.06% | 423,600 |
| Jul 8, 2025 | 70.60 | 71.68 | 70.58 | 71.59 | - | 1.36% | 351,500 |
| Jul 7, 2025 | 70.51 | 70.92 | 70.10 | 70.63 | - | 0.14% | 201,500 |
| Jul 4, 2025 | 71.61 | 72.09 | 70.52 | 70.53 | - | -1.93% | 524,500 |
| Jul 3, 2025 | 71.84 | 72.15 | 71.70 | 71.92 | - | 0.08% | 344,400 |