Infore Environment Technology Group Co., Ltd. (SHE:000967)
China · Delayed Price · Currency is CNY 8.43
-0.26 (-2.99%)
Mar 20, 2026, 2:55 PM CST
SHE:000967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.68 | 8.79 | 8.52 | 8.69 | 8.69 | -0.80% | 38,041,271 |
| Mar 18, 2026 | 8.80 | 8.84 | 8.60 | 8.76 | 8.76 | -0.34% | 31,971,210 |
| Mar 17, 2026 | 8.88 | 9.08 | 8.78 | 8.79 | 8.79 | -0.68% | 32,989,830 |
| Mar 16, 2026 | 9.02 | 9.10 | 8.73 | 8.85 | 8.85 | -1.67% | 46,213,220 |
| Mar 13, 2026 | 9.32 | 9.34 | 8.97 | 9.00 | 9.00 | -3.23% | 51,704,593 |
| Mar 12, 2026 | 9.67 | 9.70 | 9.28 | 9.30 | 9.30 | -2.00% | 76,214,310 |
| Mar 11, 2026 | 8.82 | 9.68 | 8.82 | 9.49 | 9.49 | 7.84% | 118,189,800 |
| Mar 10, 2026 | 8.59 | 8.85 | 8.51 | 8.80 | 8.80 | 2.92% | 49,852,600 |
| Mar 9, 2026 | 8.20 | 8.68 | 8.11 | 8.55 | 8.55 | 3.76% | 56,886,110 |
| Mar 6, 2026 | 8.11 | 8.33 | 8.06 | 8.24 | 8.24 | 0.98% | 20,727,940 |
| Mar 5, 2026 | 8.20 | 8.29 | 8.07 | 8.16 | 8.16 | 1.12% | 28,753,577 |
| Mar 4, 2026 | 8.03 | 8.18 | 7.96 | 8.07 | 8.07 | -0.62% | 31,989,000 |
| Mar 3, 2026 | 8.46 | 8.55 | 8.08 | 8.12 | 8.12 | -3.56% | 52,000,110 |
| Mar 2, 2026 | 8.21 | 8.47 | 8.16 | 8.42 | 8.42 | 0.60% | 47,107,830 |
| Feb 27, 2026 | 8.07 | 8.42 | 8.03 | 8.37 | 8.37 | 3.08% | 46,969,840 |
| Feb 26, 2026 | 8.10 | 8.16 | 7.99 | 8.12 | 8.12 | 1.37% | 36,103,004 |
| Feb 25, 2026 | 7.63 | 8.26 | 7.61 | 8.01 | 8.01 | 5.39% | 65,073,850 |
| Feb 24, 2026 | 7.63 | 7.65 | 7.45 | 7.60 | 7.60 | 1.60% | 30,541,290 |
| 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 |