Infore Environment Technology Group Co., Ltd. (SHE:000967)
China · Delayed Price · Currency is CNY 7.08
+0.30 (4.42%)
Sep 16, 2025, 2:45 PM CST
SHE:000967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.95 | 7.00 | 6.89 | 6.91 | 6.91 | 1.92% | 29,480,663 |
| Sep 15, 2025 | 6.82 | 6.86 | 6.76 | 6.78 | 6.78 | -1.17% | 25,853,201 |
| Sep 12, 2025 | 6.95 | 7.01 | 6.85 | 6.86 | 6.86 | -1.29% | 29,298,813 |
| Sep 11, 2025 | 6.94 | 6.95 | 6.82 | 6.95 | 6.95 | 0.72% | 31,554,059 |
| Sep 10, 2025 | 6.94 | 6.99 | 6.86 | 6.90 | 6.90 | -1.00% | 21,040,532 |
| Sep 9, 2025 | 7.00 | 7.16 | 6.91 | 6.97 | 6.97 | 0.58% | 41,655,064 |
| Sep 8, 2025 | 6.87 | 6.99 | 6.85 | 6.93 | 6.93 | 0.58% | 27,244,511 |
| Sep 5, 2025 | 6.80 | 6.89 | 6.66 | 6.89 | 6.89 | 1.77% | 26,375,904 |
| Sep 4, 2025 | 6.87 | 6.90 | 6.67 | 6.77 | 6.77 | -1.17% | 28,421,488 |
| Sep 3, 2025 | 6.97 | 7.20 | 6.83 | 6.85 | 6.85 | -1.30% | 38,389,018 |
| Sep 2, 2025 | 7.10 | 7.11 | 6.79 | 6.94 | 6.94 | -2.25% | 45,834,300 |
| Sep 1, 2025 | 7.07 | 7.20 | 7.01 | 7.10 | 7.10 | 1.28% | 36,140,049 |
| Aug 29, 2025 | 7.16 | 7.16 | 6.97 | 7.01 | 7.01 | -2.09% | 39,846,033 |
| Aug 28, 2025 | 7.23 | 7.34 | 6.90 | 7.16 | 7.16 | -1.92% | 69,239,204 |
| Aug 27, 2025 | 7.48 | 7.61 | 7.29 | 7.30 | 7.30 | -2.67% | 55,633,138 |
| Aug 26, 2025 | 7.22 | 7.69 | 7.15 | 7.50 | 7.50 | 4.17% | 74,123,008 |
| Aug 25, 2025 | 7.49 | 7.56 | 7.17 | 7.20 | 7.20 | -4.26% | 90,831,854 |
| Aug 22, 2025 | 7.44 | 7.55 | 7.28 | 7.52 | 7.52 | 1.76% | 52,334,352 |
| Aug 21, 2025 | 7.16 | 7.50 | 7.16 | 7.39 | 7.39 | 3.07% | 60,854,302 |
| Aug 20, 2025 | 7.07 | 7.28 | 7.06 | 7.17 | 7.17 | 1.41% | 42,280,400 |
| Aug 19, 2025 | 7.17 | 7.25 | 7.07 | 7.07 | 7.07 | -1.39% | 34,026,035 |
| Aug 18, 2025 | 7.16 | 7.27 | 7.11 | 7.17 | 7.17 | -0.42% | 45,970,678 |
| Aug 15, 2025 | 7.03 | 7.27 | 6.98 | 7.20 | 7.20 | 2.27% | 51,694,918 |
| Aug 14, 2025 | 6.86 | 7.16 | 6.80 | 7.04 | 7.04 | 2.62% | 59,367,145 |
| Aug 13, 2025 | 6.84 | 6.96 | 6.83 | 6.86 | 6.86 | -0.29% | 29,442,773 |
| Aug 12, 2025 | 6.91 | 6.92 | 6.83 | 6.88 | 6.88 | -0.29% | 21,212,328 |
| Aug 11, 2025 | 6.90 | 7.01 | 6.87 | 6.90 | 6.90 | -0.14% | 34,656,416 |
| Aug 8, 2025 | 6.91 | 6.97 | 6.84 | 6.91 | 6.91 | -0.14% | 22,697,976 |
| Aug 7, 2025 | 7.00 | 7.04 | 6.80 | 6.92 | 6.92 | -1.00% | 34,459,826 |
| Aug 6, 2025 | 6.96 | 7.10 | 6.81 | 6.99 | 6.99 | 0.43% | 40,196,892 |
| Aug 5, 2025 | 6.82 | 7.03 | 6.77 | 6.96 | 6.96 | 2.65% | 52,377,969 |
| Aug 4, 2025 | 6.72 | 6.85 | 6.68 | 6.78 | 6.78 | -0.59% | 36,744,294 |
| Aug 1, 2025 | 6.60 | 6.86 | 6.59 | 6.82 | 6.82 | 3.02% | 52,629,108 |
| Jul 31, 2025 | 6.61 | 6.76 | 6.57 | 6.62 | 6.62 | -0.75% | 35,645,751 |
| Jul 30, 2025 | 6.81 | 6.84 | 6.65 | 6.67 | 6.67 | -2.63% | 38,128,502 |
| Jul 29, 2025 | 6.86 | 6.93 | 6.73 | 6.85 | 6.85 | 0.15% | 44,381,400 |
| Jul 28, 2025 | 7.00 | 7.09 | 6.45 | 6.84 | 6.84 | -5.00% | 93,284,326 |
| Jul 25, 2025 | 7.48 | 7.50 | 7.16 | 7.20 | 7.01 | -3.74% | 80,551,691 |
| Jul 24, 2025 | 7.24 | 7.62 | 7.23 | 7.48 | 7.28 | 3.31% | 135,806,093 |
| Jul 23, 2025 | 6.75 | 7.38 | 6.73 | 7.24 | 7.05 | 7.90% | 174,038,444 |
| Jul 22, 2025 | 6.63 | 6.77 | 6.58 | 6.71 | 6.53 | 1.51% | 45,444,217 |
| Jul 21, 2025 | 6.41 | 6.61 | 6.33 | 6.61 | 6.44 | 3.28% | 55,477,298 |
| Jul 18, 2025 | 6.30 | 6.41 | 6.25 | 6.40 | 6.23 | 1.75% | 41,320,194 |
| Jul 17, 2025 | 6.25 | 6.30 | 6.18 | 6.29 | 6.12 | 0.32% | 33,934,697 |
| Jul 16, 2025 | 6.28 | 6.37 | 6.25 | 6.27 | 6.11 | -0.63% | 36,627,400 |
| Jul 15, 2025 | 6.30 | 6.53 | 6.22 | 6.31 | 6.14 | 0.16% | 54,027,305 |
| Jul 14, 2025 | 6.37 | 6.38 | 6.28 | 6.30 | 6.13 | -0.47% | 24,848,400 |
| Jul 11, 2025 | 6.33 | 6.38 | 6.28 | 6.33 | 6.16 | - | 30,993,750 |
| Jul 10, 2025 | 6.38 | 6.40 | 6.19 | 6.33 | 6.16 | -0.63% | 38,215,136 |
| Jul 9, 2025 | 6.44 | 6.51 | 6.34 | 6.37 | 6.20 | -1.55% | 24,101,794 |