Infotmic Co.,Ltd (SHE:000670)
China · Delayed Price · Currency is CNY 6.63
+0.29 (4.57%)
Oct 23, 2026, 3:04 PM CST
Infotmic Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.15 | 6.71 | 6.06 | 6.63 | 6.63 | 4.57% | 63,055,601 |
| Oct 22, 2026 | 6.21 | 6.55 | 6.03 | 6.34 | 6.34 | 0.96% | 44,412,600 |
| Oct 21, 2026 | 6.09 | 6.43 | 6.09 | 6.28 | 6.28 | 3.12% | 39,432,400 |
| Oct 20, 2026 | 5.95 | 6.14 | 5.95 | 6.09 | 6.09 | 1.84% | 21,531,200 |
| Oct 19, 2026 | 5.89 | 6.02 | 5.83 | 5.98 | 5.98 | - | 19,755,500 |
| Oct 16, 2026 | 6.15 | 6.25 | 5.93 | 5.98 | 5.98 | -1.16% | 25,032,000 |
| Oct 15, 2026 | 6.00 | 6.19 | 6.00 | 6.05 | 6.05 | -2.42% | 26,421,848 |
| Oct 14, 2026 | 6.51 | 6.52 | 6.20 | 6.20 | 6.20 | -5.34% | 29,467,169 |
| Oct 13, 2026 | 6.50 | 6.65 | 6.33 | 6.55 | 6.55 | -0.91% | 29,132,500 |
| Oct 12, 2026 | 6.75 | 6.78 | 6.58 | 6.61 | 6.61 | -2.65% | 22,509,200 |
| Oct 9, 2026 | 6.84 | 6.86 | 6.50 | 6.79 | 6.79 | -1.31% | 40,864,200 |
| Oct 8, 2026 | 7.35 | 7.35 | 6.81 | 6.88 | 6.88 | -5.62% | 53,983,950 |
| Sep 30, 2026 | 7.65 | 7.68 | 7.20 | 7.29 | 7.29 | -4.08% | 49,811,600 |
| Sep 29, 2026 | 7.53 | 7.75 | 7.53 | 7.60 | 7.60 | -0.91% | 35,343,015 |
| Sep 28, 2026 | 7.85 | 7.88 | 7.63 | 7.67 | 7.67 | -3.28% | 50,803,208 |
| Sep 24, 2026 | 7.47 | 8.25 | 7.47 | 7.93 | 7.93 | 4.89% | 96,668,110 |
| Sep 23, 2026 | 7.67 | 7.72 | 7.47 | 7.56 | 7.56 | -1.69% | 42,008,130 |
| Sep 22, 2026 | 7.90 | 7.95 | 7.67 | 7.69 | 7.69 | -1.79% | 55,743,770 |
| Sep 21, 2026 | 7.88 | 7.94 | 7.77 | 7.83 | 7.83 | -0.51% | 55,760,200 |
| Sep 18, 2026 | 7.76 | 7.95 | 7.66 | 7.87 | 7.87 | 3.01% | 91,098,515 |
| Sep 17, 2026 | 7.92 | 7.96 | 7.60 | 7.64 | 7.64 | -4.02% | 104,256,093 |
| Sep 16, 2026 | 7.20 | 7.96 | 7.19 | 7.96 | 7.96 | 9.94% | 77,169,456 |
| Sep 15, 2026 | 7.39 | 7.48 | 7.22 | 7.24 | 7.24 | -4.49% | 50,654,200 |
| Sep 14, 2026 | 7.30 | 7.70 | 7.23 | 7.58 | 7.58 | 2.85% | 73,293,520 |
| Sep 11, 2026 | 7.06 | 7.46 | 6.98 | 7.37 | 7.37 | 1.94% | 64,883,343 |
| Sep 10, 2026 | 7.10 | 7.35 | 7.00 | 7.23 | 7.23 | 0.84% | 43,509,460 |
| Sep 9, 2026 | 7.10 | 7.34 | 7.09 | 7.17 | 7.17 | 0.70% | 37,437,620 |
| Sep 8, 2026 | 7.01 | 7.30 | 6.95 | 7.12 | 7.12 | 1.14% | 37,746,100 |
| Sep 7, 2026 | 7.06 | 7.09 | 6.97 | 7.04 | 7.04 | 0.86% | 23,464,900 |
| Sep 4, 2026 | 7.14 | 7.23 | 6.93 | 6.98 | 6.98 | -2.10% | 38,714,220 |
| Sep 3, 2026 | 7.30 | 7.33 | 7.10 | 7.13 | 7.13 | -3.65% | 50,243,337 |
| Sep 2, 2026 | 7.00 | 7.66 | 6.88 | 7.40 | 7.40 | 4.23% | 82,002,020 |
| Sep 1, 2026 | 7.09 | 7.19 | 7.01 | 7.10 | 7.10 | 0.57% | 32,411,600 |
| Aug 31, 2026 | 6.90 | 7.06 | 6.86 | 7.06 | 7.06 | 1.00% | 30,228,200 |
| Aug 28, 2026 | 6.99 | 7.20 | 6.97 | 6.99 | 6.99 | -0.71% | 35,222,200 |
| Aug 27, 2026 | 6.91 | 7.09 | 6.89 | 7.04 | 7.04 | 2.18% | 39,366,500 |
| Aug 26, 2026 | 6.90 | 7.01 | 6.86 | 6.89 | 6.89 | -1.43% | 36,213,572 |
| Aug 25, 2026 | 7.05 | 7.10 | 6.58 | 6.99 | 6.99 | -4.38% | 67,975,826 |
| Aug 24, 2026 | 7.17 | 7.45 | 7.03 | 7.31 | 7.31 | 2.81% | 58,883,870 |
| Aug 21, 2026 | 7.06 | 7.19 | 7.03 | 7.11 | 7.11 | -0.84% | 37,205,760 |
| Aug 20, 2026 | 7.35 | 7.44 | 7.08 | 7.17 | 7.17 | -0.42% | 51,263,320 |
| Aug 19, 2026 | 7.49 | 7.66 | 7.18 | 7.20 | 7.20 | -6.98% | 78,792,530 |
| Aug 18, 2026 | 7.55 | 7.96 | 7.55 | 7.74 | 7.74 | 2.65% | 134,523,200 |
| Aug 17, 2026 | 6.85 | 7.54 | 6.76 | 7.54 | 7.54 | 10.07% | 81,914,220 |
| Aug 14, 2026 | 6.92 | 6.98 | 6.74 | 6.85 | 6.85 | -0.72% | 27,456,800 |
| Aug 13, 2026 | 7.26 | 7.32 | 6.90 | 6.90 | 6.90 | -4.03% | 52,463,680 |
| Aug 12, 2026 | 6.96 | 7.21 | 6.86 | 7.19 | 7.19 | 5.27% | 59,716,400 |
| Aug 11, 2026 | 6.88 | 6.93 | 6.80 | 6.83 | 6.83 | -1.30% | 26,299,900 |
| Aug 10, 2026 | 6.83 | 6.96 | 6.77 | 6.92 | 6.92 | 1.17% | 31,367,000 |
| Aug 7, 2026 | 6.86 | 6.94 | 6.67 | 6.84 | 6.84 | -0.87% | 35,242,400 |