Infotmic Co.,Ltd (SHE:000670)
China · Delayed Price · Currency is CNY 6.93
-0.07 (-1.00%)
Jul 31, 2026, 3:04 PM CST
Infotmic Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.20 | 7.44 | 6.93 | 6.93 | 6.93 | -1.00% | 89,518,400 |
| Jul 30, 2026 | 6.65 | 7.33 | 6.41 | 7.00 | 7.00 | 4.32% | 85,529,400 |
| Jul 29, 2026 | 6.60 | 6.72 | 6.41 | 6.71 | 6.71 | 0.75% | 53,138,400 |
| Jul 28, 2026 | 6.44 | 6.84 | 6.44 | 6.66 | 6.66 | -3.90% | 75,438,900 |
| Jul 27, 2026 | 6.45 | 6.97 | 6.40 | 6.93 | 6.93 | 9.31% | 102,058,800 |
| Jul 24, 2026 | 5.66 | 6.34 | 5.63 | 6.34 | 6.34 | 10.07% | 56,406,900 |
| Jul 23, 2026 | 5.69 | 5.76 | 5.63 | 5.76 | 5.76 | 0.17% | 22,846,500 |
| Jul 22, 2026 | 5.64 | 6.06 | 5.61 | 5.75 | 5.75 | 0.70% | 43,147,700 |
| Jul 21, 2026 | 5.45 | 5.71 | 5.06 | 5.71 | 5.71 | 4.96% | 38,652,260 |
| Jul 20, 2026 | 5.79 | 5.83 | 5.36 | 5.44 | 5.44 | -4.39% | 28,250,000 |
| Jul 17, 2026 | 6.06 | 6.09 | 5.62 | 5.69 | 5.69 | -7.03% | 31,637,400 |
| Jul 16, 2026 | 6.22 | 6.31 | 6.10 | 6.12 | 6.12 | -2.08% | 23,316,900 |
| Jul 15, 2026 | 6.48 | 6.58 | 6.24 | 6.25 | 6.25 | -3.25% | 24,796,400 |
| Jul 14, 2026 | 6.40 | 6.49 | 6.08 | 6.46 | 6.46 | -0.46% | 36,039,600 |
| Jul 13, 2026 | 6.98 | 7.03 | 6.42 | 6.49 | 6.49 | -8.72% | 41,326,790 |
| 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 |