Infore Environment Technology Group Co., Ltd. (SHE:000967)
China · Delayed Price · Currency is CNY 6.42
-0.12 (-1.83%)
Nov 21, 2025, 3:04 PM CST
SHE:000967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 6.47 | 6.53 | 6.33 | 6.42 | 6.42 | -1.83% | 15,260,120 |
| Nov 20, 2025 | 6.55 | 6.57 | 6.48 | 6.54 | 6.54 | 0.31% | 9,461,894 |
| Nov 19, 2025 | 6.62 | 6.64 | 6.47 | 6.52 | 6.52 | -1.66% | 14,715,530 |
| Nov 18, 2025 | 6.71 | 6.72 | 6.60 | 6.63 | 6.63 | -1.63% | 17,389,390 |
| Nov 17, 2025 | 6.81 | 6.83 | 6.68 | 6.74 | 6.74 | -1.03% | 22,516,220 |
| Nov 14, 2025 | 6.76 | 6.93 | 6.75 | 6.81 | 6.81 | 0.44% | 24,383,080 |
| Nov 13, 2025 | 6.79 | 6.88 | 6.70 | 6.78 | 6.78 | -0.15% | 19,997,140 |
| Nov 12, 2025 | 6.84 | 6.84 | 6.74 | 6.79 | 6.79 | -0.73% | 16,512,050 |
| Nov 11, 2025 | 6.84 | 6.87 | 6.81 | 6.84 | 6.84 | - | 16,187,720 |
| Nov 10, 2025 | 6.94 | 6.97 | 6.82 | 6.84 | 6.84 | -1.58% | 25,226,110 |
| Nov 7, 2025 | 6.95 | 7.03 | 6.94 | 6.95 | 6.95 | -0.29% | 16,108,620 |
| Nov 6, 2025 | 7.04 | 7.05 | 6.94 | 6.97 | 6.97 | -0.29% | 19,910,310 |
| Nov 5, 2025 | 6.96 | 7.04 | 6.92 | 6.99 | 6.99 | 0.14% | 15,868,830 |
| Nov 4, 2025 | 7.09 | 7.17 | 6.95 | 6.98 | 6.98 | -2.10% | 21,858,390 |
| Nov 3, 2025 | 6.88 | 7.20 | 6.88 | 7.13 | 7.13 | 3.63% | 41,050,270 |
| Oct 31, 2025 | 6.80 | 6.92 | 6.74 | 6.88 | 6.88 | 1.18% | 22,989,980 |
| Oct 30, 2025 | 6.98 | 7.00 | 6.78 | 6.80 | 6.80 | -3.68% | 36,899,210 |
| Oct 29, 2025 | 7.07 | 7.09 | 6.98 | 7.06 | 7.06 | 0.28% | 22,268,020 |
| Oct 28, 2025 | 6.88 | 7.25 | 6.85 | 7.04 | 7.04 | 2.47% | 41,851,590 |
| Oct 27, 2025 | 6.95 | 7.03 | 6.87 | 6.87 | 6.87 | -0.58% | 20,514,900 |
| Oct 24, 2025 | 6.90 | 6.98 | 6.87 | 6.91 | 6.91 | 0.44% | 13,533,960 |
| Oct 23, 2025 | 6.84 | 6.89 | 6.74 | 6.88 | 6.88 | 0.15% | 12,680,060 |
| Oct 22, 2025 | 6.85 | 6.93 | 6.81 | 6.87 | 6.87 | 0.15% | 10,597,400 |
| Oct 21, 2025 | 6.78 | 6.89 | 6.71 | 6.86 | 6.86 | 1.93% | 16,891,000 |
| Oct 20, 2025 | 6.77 | 6.80 | 6.69 | 6.73 | 6.73 | 0.15% | 18,324,360 |
| Oct 17, 2025 | 6.99 | 7.01 | 6.70 | 6.72 | 6.72 | -3.59% | 33,081,310 |
| Oct 16, 2025 | 7.02 | 7.06 | 6.90 | 6.97 | 6.97 | -1.13% | 20,599,140 |
| Oct 15, 2025 | 6.96 | 7.07 | 6.87 | 7.05 | 7.05 | 1.15% | 25,528,240 |
| Oct 14, 2025 | 7.02 | 7.12 | 6.94 | 6.97 | 6.97 | -0.71% | 29,627,400 |
| Oct 13, 2025 | 6.95 | 7.04 | 6.85 | 7.02 | 7.02 | -2.36% | 32,382,410 |
| Oct 10, 2025 | 7.14 | 7.27 | 7.13 | 7.19 | 7.19 | 0.42% | 32,762,710 |
| Oct 9, 2025 | 7.22 | 7.25 | 7.06 | 7.16 | 7.16 | -0.42% | 33,159,470 |
| Sep 30, 2025 | 7.09 | 7.36 | 6.98 | 7.19 | 7.19 | 1.84% | 40,767,490 |
| Sep 29, 2025 | 6.98 | 7.10 | 6.81 | 7.06 | 7.06 | 1.44% | 29,582,610 |
| Sep 26, 2025 | 6.96 | 7.06 | 6.94 | 6.96 | 6.96 | -1.00% | 21,141,450 |
| Sep 25, 2025 | 7.02 | 7.10 | 6.94 | 7.03 | 7.03 | 0.14% | 20,473,360 |
| Sep 24, 2025 | 6.92 | 7.03 | 6.86 | 7.02 | 7.02 | 0.43% | 28,094,920 |
| Sep 23, 2025 | 7.07 | 7.10 | 6.79 | 6.99 | 6.99 | -1.55% | 34,957,930 |
| Sep 22, 2025 | 7.18 | 7.19 | 7.01 | 7.10 | 7.10 | -1.11% | 26,201,410 |
| Sep 19, 2025 | 7.20 | 7.29 | 7.11 | 7.18 | 7.18 | -0.55% | 32,231,550 |
| Sep 18, 2025 | 7.35 | 7.54 | 7.12 | 7.22 | 7.22 | -2.17% | 66,687,340 |
| Sep 17, 2025 | 7.08 | 7.45 | 7.02 | 7.38 | 7.38 | 3.80% | 78,286,170 |
| Sep 16, 2025 | 6.90 | 7.14 | 6.89 | 7.11 | 7.11 | 4.87% | 61,337,160 |
| Sep 15, 2025 | 6.82 | 6.86 | 6.76 | 6.78 | 6.78 | -1.17% | 25,295,900 |
| Sep 12, 2025 | 6.95 | 7.01 | 6.85 | 6.86 | 6.86 | -1.29% | 29,105,610 |
| Sep 11, 2025 | 6.94 | 6.95 | 6.82 | 6.95 | 6.95 | 0.72% | 30,952,810 |
| Sep 10, 2025 | 6.94 | 6.99 | 6.86 | 6.90 | 6.90 | -1.00% | 20,959,630 |
| Sep 9, 2025 | 7.00 | 7.16 | 6.91 | 6.97 | 6.97 | 0.58% | 41,458,160 |
| Sep 8, 2025 | 6.87 | 6.99 | 6.85 | 6.93 | 6.93 | 0.58% | 27,050,010 |
| Sep 5, 2025 | 6.80 | 6.89 | 6.66 | 6.89 | 6.89 | 1.77% | 26,123,100 |