Skip to main content
Infotmic Co.,Ltd (SHE:000670)
China flag China · Delayed Price · Currency is CNY
7.40
+0.06 (0.82%)
Apr 29, 2026, 3:04 PM CST

Infotmic Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.297.467.287.407.400.82%23,817,321
Apr 28, 20267.577.587.327.347.34-3.93%31,121,900
Apr 27, 20267.507.657.507.647.641.87%33,078,200
Apr 24, 20267.567.667.407.507.50-0.40%27,405,135
Apr 23, 20267.957.987.507.537.53-4.08%40,828,400
Apr 22, 20267.817.867.707.857.850.51%30,469,200
Apr 21, 20267.977.987.697.817.81-2.98%46,593,900
Apr 20, 20268.098.128.038.058.05-0.25%37,088,300
Apr 17, 20268.128.178.028.078.07-0.62%33,969,210
Apr 16, 20268.068.147.888.128.121.50%47,182,630
Apr 15, 20268.348.367.978.008.00-3.96%70,375,320
Apr 14, 20268.238.438.208.338.331.46%87,184,766
Apr 13, 20268.098.307.988.218.210.74%116,735,000
Apr 10, 20267.488.157.488.158.159.99%79,266,470
Apr 9, 20267.507.527.357.417.41-2.88%45,137,628
Apr 8, 20267.527.657.397.637.633.25%58,464,858
Apr 7, 20267.087.707.027.397.393.94%53,593,290
Apr 3, 20267.777.817.117.117.11-8.85%78,076,720
Apr 2, 20268.528.557.787.807.80-9.72%102,821,600
Apr 1, 20268.989.038.578.648.64-1.37%79,658,900
Mar 31, 20268.659.068.448.768.76-0.57%93,395,990
Mar 30, 20268.758.998.368.818.81-1.89%94,430,170
Mar 27, 20268.909.058.718.988.98-2.81%108,389,600
Mar 26, 20268.679.698.569.249.244.52%164,295,900
Mar 25, 20268.729.008.648.848.840.68%125,445,300
Mar 24, 20268.568.798.458.788.784.03%124,715,800
Mar 23, 20268.378.638.318.448.44-4.42%131,325,000
Mar 20, 20268.058.837.918.838.839.96%199,084,500
Mar 19, 20268.178.208.008.038.03-3.25%38,677,770
Mar 18, 20268.048.308.018.308.304.01%49,562,400
Mar 17, 20268.228.227.957.987.98-2.33%28,104,116
Mar 16, 20267.878.177.848.178.173.94%37,443,390
Mar 13, 20267.898.057.857.867.86-1.13%15,941,480
Mar 12, 20268.038.117.907.957.95-1.36%17,677,610
Mar 11, 20268.228.228.048.068.06-1.95%23,613,200
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