Infotmic Co.,Ltd (SHE:000670)
China · Delayed Price · Currency is CNY 7.11
+0.10 (1.43%)
Jul 10, 2026, 3:05 PM CST
Infotmic Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.95 | 7.34 | 6.91 | 7.11 | 7.11 | 1.43% | 46,176,120 |
| Jul 9, 2026 | 6.75 | 7.05 | 6.61 | 7.01 | 7.01 | 5.10% | 41,959,003 |
| Jul 8, 2026 | 7.03 | 7.07 | 6.62 | 6.67 | 6.67 | -5.66% | 39,855,300 |
| Jul 7, 2026 | 7.16 | 7.23 | 7.03 | 7.07 | 7.07 | -2.21% | 32,460,700 |
| Jul 6, 2026 | 7.43 | 7.49 | 7.22 | 7.23 | 7.23 | -1.63% | 33,714,800 |
| Jul 3, 2026 | 7.35 | 7.48 | 7.21 | 7.35 | 7.35 | -0.14% | 35,653,600 |
| Jul 2, 2026 | 7.42 | 7.69 | 7.22 | 7.36 | 7.36 | -2.39% | 46,368,000 |
| Jul 1, 2026 | 7.62 | 7.66 | 7.36 | 7.54 | 7.54 | -0.66% | 51,400,300 |
| Jun 30, 2026 | 7.12 | 7.67 | 7.06 | 7.59 | 7.59 | 6.60% | 65,771,506 |
| Jun 29, 2026 | 7.60 | 7.62 | 7.07 | 7.12 | 7.12 | -6.32% | 55,827,280 |
| Jun 26, 2026 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -6.63% | 56,769,200 |
| Jun 25, 2026 | 7.95 | 8.22 | 7.60 | 8.14 | 8.14 | 4.76% | 78,102,988 |
| Jun 24, 2026 | 7.89 | 7.96 | 7.50 | 7.77 | 7.77 | -3.00% | 61,905,005 |
| Jun 23, 2026 | 7.90 | 8.23 | 7.71 | 8.01 | 8.01 | -0.87% | 66,630,620 |
| Jun 22, 2026 | 8.80 | 8.91 | 7.91 | 8.08 | 8.08 | -8.08% | 115,457,204 |
| Jun 18, 2026 | 9.15 | 9.69 | 8.70 | 8.79 | 8.79 | -4.56% | 113,546,200 |
| Jun 17, 2026 | 8.92 | 9.32 | 8.89 | 9.21 | 9.21 | 0.66% | 97,129,900 |
| Jun 16, 2026 | 9.05 | 9.27 | 8.70 | 9.15 | 9.15 | 1.22% | 103,609,100 |
| Jun 15, 2026 | 8.76 | 9.28 | 8.73 | 9.04 | 9.04 | 4.75% | 107,098,500 |
| Jun 12, 2026 | 9.62 | 9.75 | 8.55 | 8.63 | 8.63 | -8.39% | 137,087,800 |
| Jun 11, 2026 | 9.55 | 9.79 | 9.22 | 9.42 | 9.42 | -2.79% | 98,364,790 |
| Jun 10, 2026 | 10.18 | 10.37 | 9.61 | 9.69 | 9.69 | -3.49% | 154,319,881 |
| Jun 9, 2026 | 9.78 | 10.04 | 9.09 | 10.04 | 10.04 | 9.97% | 182,101,585 |
| Jun 8, 2026 | 9.12 | 9.57 | 8.94 | 9.13 | 9.13 | -3.08% | 89,215,724 |
| Jun 5, 2026 | 9.63 | 9.85 | 9.35 | 9.42 | 9.42 | -2.59% | 139,829,930 |
| Jun 4, 2026 | 8.52 | 9.67 | 8.46 | 9.67 | 9.67 | 10.01% | 99,118,230 |
| Jun 3, 2026 | 8.61 | 8.95 | 8.56 | 8.79 | 8.79 | 1.03% | 80,440,437 |
| Jun 2, 2026 | 8.48 | 8.83 | 8.24 | 8.70 | 8.70 | 2.35% | 71,224,700 |
| Jun 1, 2026 | 8.48 | 8.84 | 8.40 | 8.50 | 8.50 | -2.30% | 62,203,356 |
| May 29, 2026 | 9.50 | 9.50 | 8.70 | 8.70 | 8.70 | -10.03% | 101,670,600 |
| May 28, 2026 | 9.16 | 9.88 | 8.92 | 9.67 | 9.67 | 5.57% | 118,622,322 |
| May 27, 2026 | 9.72 | 9.72 | 9.15 | 9.16 | 9.16 | -7.94% | 133,502,600 |
| May 26, 2026 | 9.24 | 10.18 | 8.98 | 9.95 | 9.95 | 7.57% | 177,675,500 |
| May 25, 2026 | 9.11 | 9.79 | 9.01 | 9.25 | 9.25 | 3.93% | 186,579,589 |
| May 22, 2026 | 8.09 | 8.90 | 8.01 | 8.90 | 8.90 | 10.01% | 133,964,990 |
| May 21, 2026 | 8.68 | 8.68 | 8.08 | 8.09 | 8.09 | -7.33% | 83,544,000 |
| May 20, 2026 | 8.39 | 8.82 | 8.36 | 8.73 | 8.73 | 4.68% | 104,691,971 |
| May 19, 2026 | 8.19 | 8.35 | 8.02 | 8.34 | 8.34 | 1.83% | 47,094,840 |
| May 18, 2026 | 8.15 | 8.37 | 8.05 | 8.19 | 8.19 | -0.12% | 42,389,034 |
| May 15, 2026 | 8.17 | 8.40 | 8.11 | 8.20 | 8.20 | -0.85% | 56,072,275 |
| May 14, 2026 | 8.28 | 8.60 | 8.04 | 8.27 | 8.27 | 0.12% | 82,341,507 |
| May 13, 2026 | 7.91 | 8.28 | 7.84 | 8.26 | 8.26 | 2.86% | 55,596,957 |
| May 12, 2026 | 8.17 | 8.17 | 7.96 | 8.03 | 8.03 | -1.95% | 41,913,299 |
| May 11, 2026 | 8.22 | 8.29 | 8.13 | 8.19 | 8.19 | 1.61% | 58,018,213 |
| May 8, 2026 | 8.01 | 8.09 | 7.91 | 8.06 | 8.06 | -1.71% | 53,167,471 |
| May 7, 2026 | 7.95 | 8.51 | 7.80 | 8.20 | 8.20 | 5.26% | 87,888,836 |
| May 6, 2026 | 7.80 | 7.94 | 7.76 | 7.79 | 7.79 | 2.91% | 49,812,176 |
| Apr 30, 2026 | 7.50 | 7.63 | 7.38 | 7.57 | 7.57 | 2.30% | 34,397,005 |
| Apr 29, 2026 | 7.29 | 7.46 | 7.28 | 7.40 | 7.40 | 0.82% | 23,817,321 |
| Apr 28, 2026 | 7.57 | 7.58 | 7.32 | 7.34 | 7.34 | -3.93% | 31,121,900 |