Infotmic Co.,Ltd (SHE:000670)
China · Delayed Price · Currency is CNY 8.11
+0.04 (0.50%)
At close: Mar 6, 2026
Infotmic Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.96 | 8.12 | 7.90 | 8.11 | 8.11 | 0.50% | 26,928,550 |
| Mar 5, 2026 | 7.89 | 8.47 | 7.89 | 8.07 | 8.07 | 4.26% | 55,315,050 |
| Mar 4, 2026 | 7.54 | 7.86 | 7.51 | 7.74 | 7.74 | 0.78% | 29,096,449 |
| Mar 3, 2026 | 8.21 | 8.25 | 7.67 | 7.68 | 7.68 | -6.46% | 48,187,210 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.20 | 8.21 | 8.21 | -4.76% | 47,389,840 |
| Feb 27, 2026 | 8.57 | 8.62 | 8.49 | 8.62 | 8.62 | -0.46% | 31,085,880 |
| Feb 26, 2026 | 8.70 | 8.71 | 8.45 | 8.66 | 8.66 | 0.12% | 53,604,600 |
| Feb 25, 2026 | 8.60 | 8.72 | 8.52 | 8.65 | 8.65 | 0.23% | 42,252,000 |
| Feb 24, 2026 | 8.60 | 8.70 | 8.51 | 8.63 | 8.63 | 1.05% | 45,378,710 |
| Feb 13, 2026 | 8.45 | 8.59 | 8.41 | 8.54 | 8.54 | 0.95% | 37,627,590 |
| Feb 12, 2026 | 8.46 | 8.65 | 8.43 | 8.46 | 8.46 | 0.36% | 42,867,800 |
| Feb 11, 2026 | 8.35 | 8.56 | 8.32 | 8.43 | 8.43 | 0.72% | 29,715,310 |
| Feb 10, 2026 | 8.50 | 8.54 | 8.36 | 8.37 | 8.37 | -2.22% | 33,128,200 |
| Feb 9, 2026 | 8.45 | 8.56 | 8.41 | 8.56 | 8.56 | 2.39% | 49,177,293 |
| Feb 6, 2026 | 8.26 | 8.45 | 8.21 | 8.36 | 8.36 | 0.72% | 31,060,240 |
| Feb 5, 2026 | 8.39 | 8.43 | 8.26 | 8.30 | 8.30 | -2.12% | 33,098,043 |
| Feb 4, 2026 | 8.53 | 8.53 | 8.33 | 8.48 | 8.48 | -1.40% | 46,154,300 |
| Feb 3, 2026 | 8.55 | 8.61 | 8.43 | 8.60 | 8.60 | 2.26% | 50,461,860 |
| Feb 2, 2026 | 8.37 | 8.55 | 8.31 | 8.41 | 8.41 | -0.24% | 45,501,910 |
| Jan 30, 2026 | 8.60 | 8.68 | 8.37 | 8.43 | 8.43 | -2.88% | 63,725,447 |
| Jan 29, 2026 | 8.91 | 9.06 | 8.66 | 8.68 | 8.68 | -4.41% | 101,893,800 |
| Jan 28, 2026 | 8.96 | 9.40 | 8.96 | 9.08 | 9.08 | -0.44% | 100,452,000 |
| Jan 27, 2026 | 9.35 | 9.41 | 8.92 | 9.12 | 9.12 | -7.97% | 158,003,200 |
| Jan 26, 2026 | 9.45 | 10.29 | 9.24 | 9.91 | 9.91 | 2.27% | 201,820,000 |
| Jan 23, 2026 | 11.22 | 11.23 | 9.66 | 9.69 | 9.69 | -5.83% | 282,232,900 |
| 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 |