Infotmic Co.,Ltd (SHE:000670)
China · Delayed Price · Currency is CNY 8.70
-0.97 (-10.03%)
May 29, 2026, 3:04 PM CST
Infotmic Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.50 | 7.65 | 7.50 | 7.64 | 7.64 | 1.87% | 33,078,200 |
| Apr 24, 2026 | 7.56 | 7.66 | 7.40 | 7.50 | 7.50 | -0.40% | 27,405,135 |
| Apr 23, 2026 | 7.95 | 7.98 | 7.50 | 7.53 | 7.53 | -4.08% | 40,828,400 |
| Apr 22, 2026 | 7.81 | 7.86 | 7.70 | 7.85 | 7.85 | 0.51% | 30,469,200 |
| Apr 21, 2026 | 7.97 | 7.98 | 7.69 | 7.81 | 7.81 | -2.98% | 46,593,900 |
| Apr 20, 2026 | 8.09 | 8.12 | 8.03 | 8.05 | 8.05 | -0.25% | 37,088,300 |
| Apr 17, 2026 | 8.12 | 8.17 | 8.02 | 8.07 | 8.07 | -0.62% | 33,969,210 |
| Apr 16, 2026 | 8.06 | 8.14 | 7.88 | 8.12 | 8.12 | 1.50% | 47,182,630 |
| Apr 15, 2026 | 8.34 | 8.36 | 7.97 | 8.00 | 8.00 | -3.96% | 70,375,320 |
| Apr 14, 2026 | 8.23 | 8.43 | 8.20 | 8.33 | 8.33 | 1.46% | 87,184,766 |
| Apr 13, 2026 | 8.09 | 8.30 | 7.98 | 8.21 | 8.21 | 0.74% | 116,735,000 |
| Apr 10, 2026 | 7.48 | 8.15 | 7.48 | 8.15 | 8.15 | 9.99% | 79,266,470 |
| Apr 9, 2026 | 7.50 | 7.52 | 7.35 | 7.41 | 7.41 | -2.88% | 45,137,628 |
| Apr 8, 2026 | 7.52 | 7.65 | 7.39 | 7.63 | 7.63 | 3.25% | 58,464,858 |
| Apr 7, 2026 | 7.08 | 7.70 | 7.02 | 7.39 | 7.39 | 3.94% | 53,593,290 |
| Apr 3, 2026 | 7.77 | 7.81 | 7.11 | 7.11 | 7.11 | -8.85% | 78,076,720 |
| Apr 2, 2026 | 8.52 | 8.55 | 7.78 | 7.80 | 7.80 | -9.72% | 102,821,600 |
| Apr 1, 2026 | 8.98 | 9.03 | 8.57 | 8.64 | 8.64 | -1.37% | 79,658,900 |
| Mar 31, 2026 | 8.65 | 9.06 | 8.44 | 8.76 | 8.76 | -0.57% | 93,395,990 |
| Mar 30, 2026 | 8.75 | 8.99 | 8.36 | 8.81 | 8.81 | -1.89% | 94,430,170 |
| Mar 27, 2026 | 8.90 | 9.05 | 8.71 | 8.98 | 8.98 | -2.81% | 108,389,600 |
| Mar 26, 2026 | 8.67 | 9.69 | 8.56 | 9.24 | 9.24 | 4.52% | 164,295,900 |
| Mar 25, 2026 | 8.72 | 9.00 | 8.64 | 8.84 | 8.84 | 0.68% | 125,445,300 |
| Mar 24, 2026 | 8.56 | 8.79 | 8.45 | 8.78 | 8.78 | 4.03% | 124,715,800 |
| Mar 23, 2026 | 8.37 | 8.63 | 8.31 | 8.44 | 8.44 | -4.42% | 131,325,000 |
| Mar 20, 2026 | 8.05 | 8.83 | 7.91 | 8.83 | 8.83 | 9.96% | 199,084,500 |
| Mar 19, 2026 | 8.17 | 8.20 | 8.00 | 8.03 | 8.03 | -3.25% | 38,677,770 |
| Mar 18, 2026 | 8.04 | 8.30 | 8.01 | 8.30 | 8.30 | 4.01% | 49,562,400 |
| Mar 17, 2026 | 8.22 | 8.22 | 7.95 | 7.98 | 7.98 | -2.33% | 28,104,116 |