Infore Environment Technology Group Co., Ltd. (SHE:000967)
China · Delayed Price · Currency is CNY 7.60
+0.12 (1.60%)
Feb 24, 2026, 3:04 PM CST
SHE:000967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.52 | 7.76 | 7.43 | 7.48 | 7.48 | -0.66% | 41,934,090 |
| Feb 12, 2026 | 7.33 | 7.56 | 7.23 | 7.53 | 7.53 | 3.01% | 36,057,780 |
| Feb 11, 2026 | 7.28 | 7.38 | 7.27 | 7.31 | 7.31 | - | 17,302,460 |
| Feb 10, 2026 | 7.18 | 7.36 | 7.12 | 7.31 | 7.31 | 1.81% | 26,247,380 |
| Feb 9, 2026 | 7.19 | 7.21 | 7.10 | 7.18 | 7.18 | 0.70% | 19,424,300 |
| Feb 6, 2026 | 7.13 | 7.20 | 7.03 | 7.13 | 7.13 | -0.42% | 15,308,200 |
| Feb 5, 2026 | 7.26 | 7.33 | 7.13 | 7.16 | 7.16 | -1.51% | 20,046,300 |
| Feb 4, 2026 | 7.04 | 7.30 | 7.01 | 7.27 | 7.27 | 3.27% | 33,410,916 |
| Feb 3, 2026 | 6.98 | 7.05 | 6.88 | 7.04 | 7.04 | 1.15% | 26,843,070 |
| Feb 2, 2026 | 7.03 | 7.07 | 6.95 | 6.96 | 6.96 | -1.14% | 31,888,750 |
| Jan 30, 2026 | 7.01 | 7.08 | 6.92 | 7.04 | 7.04 | 0.43% | 29,384,860 |
| Jan 29, 2026 | 7.06 | 7.13 | 6.97 | 7.01 | 7.01 | -1.27% | 32,627,360 |
| Jan 28, 2026 | 7.22 | 7.23 | 7.09 | 7.10 | 7.10 | -1.53% | 25,352,470 |
| Jan 27, 2026 | 7.30 | 7.32 | 7.14 | 7.21 | 7.21 | -1.10% | 29,282,100 |
| Jan 26, 2026 | 7.75 | 7.78 | 7.26 | 7.29 | 7.29 | -5.94% | 49,335,340 |
| Jan 23, 2026 | 7.60 | 7.79 | 7.55 | 7.75 | 7.75 | 2.65% | 53,120,152 |
| Jan 22, 2026 | 7.38 | 7.65 | 7.32 | 7.55 | 7.55 | 3.00% | 61,302,700 |
| Jan 21, 2026 | 7.10 | 7.35 | 7.10 | 7.33 | 7.33 | 2.95% | 36,792,370 |
| Jan 20, 2026 | 6.95 | 7.16 | 6.95 | 7.12 | 7.12 | 2.45% | 36,123,450 |
| Jan 19, 2026 | 7.02 | 7.03 | 6.89 | 6.95 | 6.95 | -0.57% | 26,203,180 |
| Jan 16, 2026 | 7.01 | 7.08 | 6.93 | 6.99 | 6.99 | - | 24,276,288 |
| Jan 15, 2026 | 6.87 | 7.01 | 6.82 | 6.99 | 6.99 | 2.34% | 36,056,470 |
| Jan 14, 2026 | 6.89 | 6.97 | 6.77 | 6.83 | 6.83 | -1.16% | 38,041,540 |
| Jan 13, 2026 | 7.02 | 7.07 | 6.87 | 6.91 | 6.91 | -1.29% | 36,319,770 |
| Jan 12, 2026 | 7.13 | 7.13 | 6.96 | 7.00 | 7.00 | -1.82% | 46,394,280 |
| Jan 9, 2026 | 7.18 | 7.20 | 7.06 | 7.13 | 7.13 | -0.70% | 26,190,680 |
| Jan 8, 2026 | 7.24 | 7.29 | 7.16 | 7.18 | 7.18 | -0.83% | 22,809,510 |
| Jan 7, 2026 | 7.33 | 7.36 | 7.24 | 7.24 | 7.24 | -0.96% | 19,802,171 |
| Jan 6, 2026 | 7.32 | 7.44 | 7.24 | 7.31 | 7.31 | -0.14% | 28,230,120 |
| Jan 5, 2026 | 7.31 | 7.35 | 7.17 | 7.32 | 7.32 | -0.27% | 33,569,450 |
| Dec 31, 2025 | 7.36 | 7.41 | 7.31 | 7.34 | 7.34 | -0.27% | 27,892,730 |
| Dec 30, 2025 | 7.35 | 7.60 | 7.32 | 7.36 | 7.36 | - | 44,685,310 |
| Dec 29, 2025 | 7.33 | 7.45 | 7.31 | 7.36 | 7.36 | 0.14% | 32,033,100 |
| Dec 26, 2025 | 7.30 | 7.40 | 7.26 | 7.35 | 7.35 | 0.68% | 37,785,570 |
| Dec 25, 2025 | 6.99 | 7.35 | 6.95 | 7.30 | 7.30 | 4.73% | 51,281,140 |
| Dec 24, 2025 | 6.89 | 7.03 | 6.88 | 6.97 | 6.97 | 1.01% | 20,897,430 |
| Dec 23, 2025 | 6.83 | 6.92 | 6.71 | 6.90 | 6.90 | 1.17% | 19,172,710 |
| Dec 22, 2025 | 6.86 | 6.88 | 6.82 | 6.82 | 6.82 | -0.44% | 13,524,600 |
| Dec 19, 2025 | 6.77 | 6.90 | 6.76 | 6.85 | 6.85 | 1.18% | 12,915,780 |
| Dec 18, 2025 | 6.77 | 6.83 | 6.74 | 6.77 | 6.77 | - | 11,776,400 |
| Dec 17, 2025 | 6.77 | 6.78 | 6.63 | 6.77 | 6.77 | 0.15% | 19,216,590 |
| Dec 16, 2025 | 6.72 | 6.81 | 6.71 | 6.76 | 6.76 | 0.15% | 14,699,820 |
| Dec 15, 2025 | 6.73 | 6.78 | 6.68 | 6.75 | 6.75 | -0.30% | 13,221,800 |
| Dec 12, 2025 | 6.76 | 6.80 | 6.66 | 6.77 | 6.77 | 0.15% | 25,487,470 |
| Dec 11, 2025 | 6.78 | 6.82 | 6.71 | 6.76 | 6.76 | -0.44% | 16,792,100 |
| Dec 10, 2025 | 6.76 | 6.83 | 6.65 | 6.79 | 6.79 | 0.15% | 14,268,585 |
| Dec 9, 2025 | 6.84 | 6.90 | 6.76 | 6.78 | 6.78 | -1.02% | 15,821,285 |
| Dec 8, 2025 | 6.90 | 6.96 | 6.79 | 6.85 | 6.85 | -0.29% | 20,066,710 |
| Dec 5, 2025 | 6.72 | 6.90 | 6.66 | 6.87 | 6.87 | 2.69% | 26,316,400 |
| Dec 4, 2025 | 6.59 | 6.71 | 6.56 | 6.69 | 6.69 | 1.67% | 18,109,680 |