Infore Environment Technology Group Co., Ltd. (SHE:000967)
China · Delayed Price · Currency is CNY 7.75
+0.05 (0.65%)
Oct 9, 2026, 3:04 PM CST
SHE:000967 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.70 | 7.77 | 7.44 | 7.75 | 7.75 | 0.65% | 40,481,193 |
| Oct 8, 2026 | 7.83 | 7.97 | 7.61 | 7.70 | 7.70 | -1.16% | 39,235,192 |
| Sep 30, 2026 | 7.97 | 8.07 | 7.78 | 7.79 | 7.79 | -3.83% | 53,665,604 |
| Sep 29, 2026 | 7.68 | 8.17 | 7.60 | 8.10 | 8.10 | 6.72% | 75,959,709 |
| Sep 28, 2026 | 8.05 | 8.13 | 7.58 | 7.59 | 7.59 | -6.87% | 68,935,364 |
| Sep 24, 2026 | 8.08 | 8.32 | 8.01 | 8.15 | 8.15 | 0.62% | 63,765,540 |
| Sep 23, 2026 | 8.12 | 8.15 | 8.00 | 8.10 | 8.10 | -0.86% | 45,821,257 |
| Sep 22, 2026 | 8.39 | 8.45 | 8.12 | 8.17 | 8.17 | -1.09% | 44,295,931 |
| Sep 21, 2026 | 8.28 | 8.33 | 8.16 | 8.26 | 8.26 | - | 47,987,085 |
| Sep 18, 2026 | 8.16 | 8.32 | 8.06 | 8.26 | 8.26 | 2.48% | 74,632,995 |
| Sep 17, 2026 | 8.08 | 8.26 | 7.98 | 8.06 | 8.06 | 0.37% | 50,607,959 |
| Sep 16, 2026 | 7.97 | 8.12 | 7.91 | 8.03 | 8.03 | 0.50% | 37,859,842 |
| Sep 15, 2026 | 7.99 | 8.09 | 7.88 | 7.99 | 7.99 | -0.62% | 36,098,950 |
| Sep 14, 2026 | 7.90 | 8.05 | 7.68 | 8.04 | 8.04 | 0.50% | 39,471,310 |
| Sep 11, 2026 | 7.85 | 8.04 | 7.74 | 8.00 | 8.00 | 0.50% | 45,485,020 |
| Sep 10, 2026 | 8.03 | 8.03 | 7.86 | 7.96 | 7.96 | -1.00% | 44,641,013 |
| Sep 9, 2026 | 8.09 | 8.10 | 7.97 | 8.04 | 8.04 | -0.25% | 41,444,560 |
| Sep 8, 2026 | 8.06 | 8.13 | 7.98 | 8.06 | 8.06 | -0.12% | 46,056,740 |
| Sep 7, 2026 | 8.06 | 8.23 | 8.00 | 8.07 | 8.07 | 0.25% | 61,371,699 |
| Sep 4, 2026 | 8.44 | 8.52 | 7.96 | 8.05 | 8.05 | -4.51% | 101,616,540 |
| Sep 3, 2026 | 8.40 | 8.49 | 8.20 | 8.43 | 8.43 | 0.24% | 50,206,292 |
| Sep 2, 2026 | 8.38 | 8.43 | 8.23 | 8.41 | 8.41 | -0.59% | 43,484,240 |
| Sep 1, 2026 | 8.60 | 8.77 | 8.42 | 8.46 | 8.46 | -1.51% | 59,481,418 |
| Aug 31, 2026 | 8.17 | 8.60 | 8.06 | 8.59 | 8.59 | 3.12% | 67,135,212 |
| Aug 28, 2026 | 8.56 | 8.65 | 8.28 | 8.33 | 8.33 | -3.48% | 88,265,679 |
| Aug 27, 2026 | 8.48 | 8.69 | 8.41 | 8.63 | 8.63 | 2.62% | 77,359,537 |
| Aug 26, 2026 | 8.18 | 8.44 | 8.12 | 8.41 | 8.41 | 2.94% | 62,543,167 |
| Aug 25, 2026 | 8.08 | 8.24 | 7.95 | 8.17 | 8.17 | -0.49% | 43,245,152 |
| Aug 24, 2026 | 8.38 | 8.53 | 8.06 | 8.21 | 8.21 | -1.44% | 50,175,965 |
| Aug 21, 2026 | 8.12 | 8.39 | 8.00 | 8.33 | 8.33 | 1.59% | 62,383,030 |
| Aug 20, 2026 | 8.44 | 8.48 | 8.13 | 8.20 | 8.20 | -1.80% | 57,388,680 |
| Aug 19, 2026 | 8.80 | 8.89 | 8.30 | 8.35 | 8.35 | -7.94% | 110,774,800 |
| Aug 18, 2026 | 9.21 | 9.25 | 8.84 | 9.07 | 9.07 | -1.52% | 98,839,027 |
| Aug 17, 2026 | 9.39 | 9.45 | 9.04 | 9.21 | 9.21 | -2.75% | 131,559,072 |
| Aug 14, 2026 | 9.30 | 9.50 | 9.05 | 9.47 | 9.47 | 2.38% | 125,235,289 |
| Aug 13, 2026 | 9.49 | 9.78 | 9.25 | 9.25 | 9.25 | -0.86% | 126,980,582 |
| Aug 12, 2026 | 9.61 | 9.75 | 9.12 | 9.33 | 9.33 | - | 142,421,602 |
| Aug 11, 2026 | 8.90 | 9.50 | 8.81 | 9.33 | 9.33 | 3.55% | 167,139,424 |
| Aug 10, 2026 | 9.50 | 9.55 | 8.92 | 9.01 | 9.01 | -3.64% | 124,175,480 |
| Aug 7, 2026 | 9.33 | 9.37 | 8.86 | 9.35 | 9.35 | -0.21% | 170,906,594 |
| Aug 6, 2026 | 9.21 | 9.48 | 9.08 | 9.37 | 9.37 | -1.06% | 196,341,830 |
| Aug 5, 2026 | 8.75 | 9.61 | 8.75 | 9.47 | 9.47 | 4.18% | 278,453,200 |
| Aug 4, 2026 | 8.90 | 9.43 | 8.68 | 9.09 | 9.09 | 5.21% | 353,767,800 |
| Aug 3, 2026 | 8.23 | 8.64 | 8.12 | 8.64 | 8.64 | 10.06% | 85,417,540 |
| Jul 31, 2026 | 7.84 | 7.85 | 7.80 | 7.85 | 7.85 | 9.94% | 43,923,749 |
| Jul 30, 2026 | 7.49 | 7.63 | 7.10 | 7.14 | 7.14 | -4.93% | 95,761,457 |
| Jul 29, 2026 | 7.40 | 7.54 | 6.96 | 7.51 | 7.51 | 1.49% | 106,834,740 |
| Jul 28, 2026 | 7.31 | 7.51 | 7.21 | 7.40 | 7.40 | 0.14% | 81,266,578 |
| Jul 27, 2026 | 6.81 | 7.39 | 6.80 | 7.39 | 7.39 | 8.04% | 86,472,830 |
| Jul 24, 2026 | 7.11 | 7.13 | 6.79 | 6.84 | 6.84 | -5.52% | 76,480,550 |