Infore Environment Technology Group Co., Ltd. (SHE:000967)
China · Delayed Price · Currency is CNY 9.33
+0.32 (3.55%)
Aug 11, 2026, 3:04 PM CST
SHE:000967 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8.90 | 9.01 | 8.81 | 8.94 | - | -0.78% | 52,268,596 |
| 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 |
| Jul 23, 2026 | 7.10 | 7.33 | 7.08 | 7.24 | 7.24 | 1.97% | 60,349,366 |
| Jul 22, 2026 | 7.19 | 7.42 | 7.05 | 7.10 | 7.10 | -2.34% | 65,336,307 |
| Jul 21, 2026 | 7.13 | 7.31 | 6.51 | 7.27 | 7.27 | 3.27% | 109,916,260 |
| Jul 20, 2026 | 7.46 | 7.65 | 6.88 | 7.04 | 7.04 | -3.83% | 102,510,600 |
| Jul 17, 2026 | 8.04 | 8.04 | 7.25 | 7.32 | 7.32 | -8.96% | 90,030,020 |
| Jul 16, 2026 | 8.00 | 8.44 | 7.97 | 8.04 | 8.04 | -0.50% | 74,169,485 |
| Jul 15, 2026 | 8.30 | 8.48 | 7.97 | 8.08 | 8.08 | -2.18% | 64,852,169 |
| Jul 14, 2026 | 8.30 | 8.48 | 7.96 | 8.26 | 8.26 | 0.36% | 65,692,518 |
| Jul 13, 2026 | 9.00 | 9.06 | 8.14 | 8.23 | 8.23 | -8.04% | 90,446,560 |
| Jul 10, 2026 | 9.18 | 9.50 | 9.05 | 9.08 | 8.95 | -1.30% | 77,592,569 |
| Jul 9, 2026 | 9.31 | 9.53 | 8.77 | 9.20 | 9.07 | -1.60% | 95,751,176 |
| Jul 8, 2026 | 9.67 | 9.79 | 9.32 | 9.35 | 9.22 | -3.11% | 67,672,054 |
| Jul 7, 2026 | 10.11 | 10.33 | 9.62 | 9.65 | 9.51 | -4.64% | 76,923,454 |
| Jul 6, 2026 | 10.54 | 10.77 | 9.95 | 10.12 | 9.98 | -3.44% | 91,401,837 |
| Jul 3, 2026 | 10.35 | 10.77 | 10.20 | 10.48 | 10.33 | 2.24% | 98,450,834 |
| Jul 2, 2026 | 10.05 | 10.85 | 10.00 | 10.25 | 10.10 | -0.10% | 126,415,118 |
| Jul 1, 2026 | 10.60 | 10.68 | 9.99 | 10.26 | 10.11 | -2.56% | 170,055,672 |
| Jun 30, 2026 | 9.65 | 10.53 | 9.53 | 10.53 | 10.38 | 10.03% | 130,815,609 |
| Jun 29, 2026 | 10.65 | 10.89 | 9.57 | 9.57 | 9.43 | -9.97% | 239,552,103 |
| Jun 26, 2026 | 11.51 | 11.56 | 10.63 | 10.63 | 10.48 | -9.99% | 160,184,846 |
| Jun 25, 2026 | 11.26 | 12.12 | 11.25 | 11.81 | 11.64 | 7.17% | 303,716,962 |
| Jun 24, 2026 | 9.94 | 11.02 | 9.91 | 11.02 | 10.86 | 9.98% | 162,319,811 |
| Jun 23, 2026 | 10.50 | 10.50 | 9.96 | 10.02 | 9.88 | -4.11% | 109,496,611 |
| Jun 22, 2026 | 10.40 | 10.59 | 9.89 | 10.45 | 10.30 | 2.45% | 131,248,669 |
| Jun 18, 2026 | 10.34 | 10.65 | 10.15 | 10.20 | 10.05 | -0.49% | 135,280,200 |
| Jun 17, 2026 | 10.26 | 10.78 | 10.03 | 10.25 | 10.10 | -0.97% | 129,196,100 |
| Jun 16, 2026 | 10.24 | 10.50 | 10.15 | 10.35 | 10.20 | 0.10% | 81,917,470 |
| Jun 15, 2026 | 9.95 | 10.34 | 9.90 | 10.34 | 10.19 | 4.97% | 103,889,600 |
| Jun 12, 2026 | 9.90 | 10.23 | 9.70 | 9.85 | 9.71 | 0.10% | 94,904,690 |
| Jun 11, 2026 | 10.05 | 10.07 | 9.71 | 9.84 | 9.70 | -2.38% | 77,934,190 |
| Jun 10, 2026 | 10.04 | 10.30 | 9.63 | 10.08 | 9.94 | -1.27% | 105,215,100 |
| Jun 9, 2026 | 10.37 | 10.47 | 10.00 | 10.21 | 10.06 | 0.39% | 72,005,802 |
| Jun 8, 2026 | 10.08 | 10.66 | 10.01 | 10.17 | 10.02 | -4.06% | 91,925,142 |
| Jun 5, 2026 | 10.95 | 10.95 | 10.50 | 10.60 | 10.45 | -4.16% | 103,036,700 |
| Jun 4, 2026 | 10.99 | 11.15 | 10.82 | 11.06 | 10.90 | -0.27% | 98,027,300 |
| Jun 3, 2026 | 10.77 | 11.64 | 10.44 | 11.09 | 10.93 | 2.40% | 173,462,400 |
| Jun 2, 2026 | 11.00 | 11.25 | 10.69 | 10.83 | 10.67 | 4.13% | 160,558,100 |