Skip to main content
Infotmic Co.,Ltd (SHE:000670)
China flag China · Delayed Price · Currency is CNY
8.22
+0.15 (1.86%)
At close: Mar 10, 2026

Infotmic Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.158.288.138.228.221.86%24,814,900
Mar 9, 20267.938.107.808.078.07-0.49%27,398,800
Mar 6, 20267.968.127.908.118.110.50%26,928,550
Mar 5, 20267.898.477.898.078.074.26%55,315,050
Mar 4, 20267.547.867.517.747.740.78%29,096,449
Mar 3, 20268.218.257.677.687.68-6.46%48,187,210
Mar 2, 20268.508.508.208.218.21-4.76%47,389,840
Feb 27, 20268.578.628.498.628.62-0.46%31,085,880
Feb 26, 20268.708.718.458.668.660.12%53,604,600
Feb 25, 20268.608.728.528.658.650.23%42,252,000
Feb 24, 20268.608.708.518.638.631.05%45,378,710
Feb 13, 20268.458.598.418.548.540.95%37,627,590
Feb 12, 20268.468.658.438.468.460.36%42,867,800
Feb 11, 20268.358.568.328.438.430.72%29,715,310
Feb 10, 20268.508.548.368.378.37-2.22%33,128,200
Feb 9, 20268.458.568.418.568.562.39%49,177,293
Feb 6, 20268.268.458.218.368.360.72%31,060,240
Feb 5, 20268.398.438.268.308.30-2.12%33,098,043
Feb 4, 20268.538.538.338.488.48-1.40%46,154,300
Feb 3, 20268.558.618.438.608.602.26%50,461,860
Feb 2, 20268.378.558.318.418.41-0.24%45,501,910
Jan 30, 20268.608.688.378.438.43-2.88%63,725,447
Jan 29, 20268.919.068.668.688.68-4.41%101,893,800
Jan 28, 20268.969.408.969.089.08-0.44%100,452,000
Jan 27, 20269.359.418.929.129.12-7.97%158,003,200
Jan 26, 20269.4510.299.249.919.912.27%201,820,000
Jan 23, 202611.2211.239.669.699.69-5.83%282,232,900
Jan 22, 202610.2910.2910.2910.2910.2910.05%15,403,600
Jan 21, 20269.359.359.359.359.3510.00%4,469,000
Jan 20, 20268.508.508.508.508.509.96%4,571,693
Jan 5, 20267.567.757.477.737.734.74%39,444,250
Dec 31, 20257.457.467.317.387.380.27%10,197,830
Dec 30, 20257.407.477.367.367.36-0.81%10,785,720
Dec 29, 20257.497.577.417.427.42-0.93%13,254,470
Dec 26, 20257.557.597.467.497.49-0.93%14,804,270
Dec 25, 20257.447.587.407.567.562.02%21,418,400
Dec 24, 20257.257.467.247.417.412.07%17,098,300
Dec 23, 20257.377.417.237.267.26-1.89%12,197,550
Dec 22, 20257.327.467.327.407.401.09%13,487,190
Dec 19, 20257.367.387.277.327.320.14%11,174,600
Dec 18, 20257.207.427.207.317.310.55%14,901,150
Dec 17, 20257.217.307.087.277.271.11%15,833,050
Dec 16, 20257.327.337.177.197.19-1.64%14,982,080
Dec 15, 20257.437.517.317.317.31-2.66%15,711,068
Dec 12, 20257.407.577.357.517.511.49%12,361,100
Dec 11, 20257.607.637.407.407.40-2.63%11,849,800
Dec 10, 20257.587.637.527.607.60-0.39%10,891,000
Dec 9, 20257.767.767.617.637.63-0.91%11,590,400
Dec 8, 20257.617.757.617.707.701.32%15,809,000
Dec 5, 20257.537.607.437.607.600.53%12,401,101
Dec 4, 20257.507.627.387.567.560.67%12,974,600
Dec 3, 20257.667.707.497.517.51-2.34%13,882,800
Dec 2, 20257.767.827.657.697.69-1.41%13,912,000
Dec 1, 20257.627.837.567.807.802.63%23,727,700
Nov 28, 20257.557.637.537.607.600.53%10,111,100
Nov 27, 20257.607.747.557.567.56-1.18%17,562,100
Nov 26, 20257.507.797.467.657.651.86%21,647,730
Nov 25, 20257.477.597.477.517.510.94%13,720,200
Nov 24, 20257.387.467.287.447.441.09%14,347,020
Nov 21, 20257.657.767.327.367.36-5.76%25,113,270
Nov 20, 20257.968.007.817.817.81-1.39%13,876,800
Nov 19, 20258.018.047.917.927.92-1.86%16,594,920
Nov 18, 20258.018.157.988.078.070.12%21,220,700
Nov 17, 20258.038.088.008.068.060.12%16,847,000
Nov 14, 20258.198.198.048.058.05-2.66%29,379,600
Nov 13, 20258.378.388.218.278.27-1.19%37,945,150
Nov 12, 20258.128.467.978.378.372.95%66,752,950
Nov 11, 20258.238.318.128.138.13-1.33%26,308,850
Nov 10, 20258.018.278.018.248.242.87%37,967,900
Nov 7, 20258.108.107.988.018.01-1.60%21,717,260
Nov 6, 20258.048.247.968.148.141.88%31,271,260
Nov 5, 20257.958.067.917.997.99-2.80%32,149,200
Nov 4, 20258.298.378.168.228.22-1.44%20,746,100
Nov 3, 20258.168.368.028.348.342.08%39,893,670
Oct 31, 20258.188.258.098.178.17-1.33%26,940,100
Oct 30, 20258.238.658.198.288.280.24%38,440,900
Oct 29, 20258.248.458.218.268.26-0.36%26,434,900
Oct 28, 20258.298.408.228.298.29-2.01%28,797,600
Oct 27, 20258.378.558.218.468.461.93%47,645,100
Oct 24, 20258.138.358.118.308.302.98%32,420,060
Oct 23, 20258.028.077.888.068.06-0.49%19,355,200
Oct 22, 20258.038.147.988.108.10-18,281,750
Oct 21, 20257.978.157.918.108.101.63%23,124,030
Oct 20, 20257.908.027.877.977.972.05%21,662,500
Oct 17, 20258.208.297.807.817.81-5.79%37,845,900
Oct 16, 20258.378.468.268.298.29-1.31%27,313,020
Oct 15, 20258.418.468.238.408.40-23,867,600
Oct 14, 20258.688.808.398.408.40-2.78%36,450,440
Oct 13, 20258.258.778.188.648.64-0.92%36,883,300
Oct 10, 20259.109.118.718.728.72-5.63%58,855,450
Oct 9, 20259.059.338.959.249.243.47%86,006,380
Sep 30, 20258.798.998.728.938.932.53%55,124,070
Sep 29, 20258.738.858.518.718.71-44,657,660
Sep 26, 20258.829.058.708.718.71-1.69%60,041,680
Sep 25, 20258.778.978.638.868.861.03%64,723,300
Sep 24, 20258.438.828.378.778.773.18%53,082,300
Sep 23, 20258.618.648.218.508.50-1.85%43,423,710
Sep 22, 20258.518.688.468.668.661.76%33,438,600
Sep 19, 20258.688.838.488.518.51-2.41%43,095,290
Sep 18, 20258.899.128.678.728.72-2.13%63,847,970