Infotmic Co.,Ltd (SHE:000670)
China · Delayed Price · Currency is CNY 9.69
-0.60 (-5.83%)
Jan 23, 2026, 3:04 PM CST
Infotmic Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.45 | 11.23 | 7.45 | 10.09 | - | -1.94% | 191,742,389 |
| Jan 22, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 10.05% | 15,403,600 |
| Jan 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 10.00% | 4,469,000 |
| Jan 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 9.96% | 4,571,693 |
| Jan 5, 2026 | 7.56 | 7.75 | 7.47 | 7.73 | 7.73 | 4.74% | 39,444,250 |
| Dec 31, 2025 | 7.45 | 7.46 | 7.31 | 7.38 | 7.38 | 0.27% | 10,197,830 |
| Dec 30, 2025 | 7.40 | 7.47 | 7.36 | 7.36 | 7.36 | -0.81% | 10,785,720 |
| Dec 29, 2025 | 7.49 | 7.57 | 7.41 | 7.42 | 7.42 | -0.93% | 13,254,470 |
| Dec 26, 2025 | 7.55 | 7.59 | 7.46 | 7.49 | 7.49 | -0.93% | 14,804,270 |
| Dec 25, 2025 | 7.44 | 7.58 | 7.40 | 7.56 | 7.56 | 2.02% | 21,418,400 |
| Dec 24, 2025 | 7.25 | 7.46 | 7.24 | 7.41 | 7.41 | 2.07% | 17,098,300 |
| Dec 23, 2025 | 7.37 | 7.41 | 7.23 | 7.26 | 7.26 | -1.89% | 12,197,550 |
| Dec 22, 2025 | 7.32 | 7.46 | 7.32 | 7.40 | 7.40 | 1.09% | 13,487,190 |
| Dec 19, 2025 | 7.36 | 7.38 | 7.27 | 7.32 | 7.32 | 0.14% | 11,174,600 |
| Dec 18, 2025 | 7.20 | 7.42 | 7.20 | 7.31 | 7.31 | 0.55% | 14,901,150 |
| Dec 17, 2025 | 7.21 | 7.30 | 7.08 | 7.27 | 7.27 | 1.11% | 15,833,050 |
| Dec 16, 2025 | 7.32 | 7.33 | 7.17 | 7.19 | 7.19 | -1.64% | 14,982,080 |
| Dec 15, 2025 | 7.43 | 7.51 | 7.31 | 7.31 | 7.31 | -2.66% | 15,711,068 |
| Dec 12, 2025 | 7.40 | 7.57 | 7.35 | 7.51 | 7.51 | 1.49% | 12,361,100 |
| Dec 11, 2025 | 7.60 | 7.63 | 7.40 | 7.40 | 7.40 | -2.63% | 11,849,800 |
| Dec 10, 2025 | 7.58 | 7.63 | 7.52 | 7.60 | 7.60 | -0.39% | 10,891,000 |
| Dec 9, 2025 | 7.76 | 7.76 | 7.61 | 7.63 | 7.63 | -0.91% | 11,590,400 |
| Dec 8, 2025 | 7.61 | 7.75 | 7.61 | 7.70 | 7.70 | 1.32% | 15,809,000 |
| Dec 5, 2025 | 7.53 | 7.60 | 7.43 | 7.60 | 7.60 | 0.53% | 12,401,101 |
| Dec 4, 2025 | 7.50 | 7.62 | 7.38 | 7.56 | 7.56 | 0.67% | 12,974,600 |
| Dec 3, 2025 | 7.66 | 7.70 | 7.49 | 7.51 | 7.51 | -2.34% | 13,882,800 |
| Dec 2, 2025 | 7.76 | 7.82 | 7.65 | 7.69 | 7.69 | -1.41% | 13,912,000 |
| Dec 1, 2025 | 7.62 | 7.83 | 7.56 | 7.80 | 7.80 | 2.63% | 23,727,700 |
| Nov 28, 2025 | 7.55 | 7.63 | 7.53 | 7.60 | 7.60 | 0.53% | 10,111,100 |
| Nov 27, 2025 | 7.60 | 7.74 | 7.55 | 7.56 | 7.56 | -1.18% | 17,562,100 |
| Nov 26, 2025 | 7.50 | 7.79 | 7.46 | 7.65 | 7.65 | 1.86% | 21,647,730 |
| Nov 25, 2025 | 7.47 | 7.59 | 7.47 | 7.51 | 7.51 | 0.94% | 13,720,200 |
| Nov 24, 2025 | 7.38 | 7.46 | 7.28 | 7.44 | 7.44 | 1.09% | 14,347,020 |
| Nov 21, 2025 | 7.65 | 7.76 | 7.32 | 7.36 | 7.36 | -5.76% | 25,113,270 |
| Nov 20, 2025 | 7.96 | 8.00 | 7.81 | 7.81 | 7.81 | -1.39% | 13,876,800 |
| Nov 19, 2025 | 8.01 | 8.04 | 7.91 | 7.92 | 7.92 | -1.86% | 16,594,920 |
| Nov 18, 2025 | 8.01 | 8.15 | 7.98 | 8.07 | 8.07 | 0.12% | 21,220,700 |
| Nov 17, 2025 | 8.03 | 8.08 | 8.00 | 8.06 | 8.06 | 0.12% | 16,847,000 |
| Nov 14, 2025 | 8.19 | 8.19 | 8.04 | 8.05 | 8.05 | -2.66% | 29,379,600 |
| Nov 13, 2025 | 8.37 | 8.38 | 8.21 | 8.27 | 8.27 | -1.19% | 37,945,150 |
| Nov 12, 2025 | 8.12 | 8.46 | 7.97 | 8.37 | 8.37 | 2.95% | 66,752,950 |
| Nov 11, 2025 | 8.23 | 8.31 | 8.12 | 8.13 | 8.13 | -1.33% | 26,308,850 |
| Nov 10, 2025 | 8.01 | 8.27 | 8.01 | 8.24 | 8.24 | 2.87% | 37,967,900 |
| Nov 7, 2025 | 8.10 | 8.10 | 7.98 | 8.01 | 8.01 | -1.60% | 21,717,260 |
| Nov 6, 2025 | 8.04 | 8.24 | 7.96 | 8.14 | 8.14 | 1.88% | 31,271,260 |
| Nov 5, 2025 | 7.95 | 8.06 | 7.91 | 7.99 | 7.99 | -2.80% | 32,149,200 |
| Nov 4, 2025 | 8.29 | 8.37 | 8.16 | 8.22 | 8.22 | -1.44% | 20,746,100 |
| Nov 3, 2025 | 8.16 | 8.36 | 8.02 | 8.34 | 8.34 | 2.08% | 39,893,670 |
| Oct 31, 2025 | 8.18 | 8.25 | 8.09 | 8.17 | 8.17 | -1.33% | 26,940,100 |
| Oct 30, 2025 | 8.23 | 8.65 | 8.19 | 8.28 | 8.28 | 0.24% | 38,440,900 |