Skip to main content
Infore Environment Technology Group Co., Ltd. (SHE:000967)
China flag China · Delayed Price · Currency is CNY
6.87
+0.18 (2.69%)
At close: Dec 5, 2025

SHE:000967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.726.906.666.876.872.69%26,316,400
Dec 4, 20256.596.716.566.696.691.67%18,109,680
Dec 3, 20256.596.616.546.586.580.30%9,350,607
Dec 2, 20256.576.596.516.566.56-0.15%12,401,470
Dec 1, 20256.406.656.376.576.572.66%23,393,420
Nov 28, 20256.386.426.316.406.400.31%14,038,680
Nov 27, 20256.376.456.346.386.380.16%10,384,200
Nov 26, 20256.356.446.326.376.370.79%13,387,930
Nov 25, 20256.466.486.306.326.32-1.71%19,060,850
Nov 24, 20256.476.496.416.436.430.16%10,336,700
Nov 21, 20256.476.536.336.426.42-1.83%15,260,120
Nov 20, 20256.556.576.486.546.540.31%9,461,894
Nov 19, 20256.626.646.476.526.52-1.66%14,715,530
Nov 18, 20256.716.726.606.636.63-1.63%17,389,390
Nov 17, 20256.816.836.686.746.74-1.03%22,516,220
Nov 14, 20256.766.936.756.816.810.44%24,383,080
Nov 13, 20256.796.886.706.786.78-0.15%19,997,140
Nov 12, 20256.846.846.746.796.79-0.73%16,512,050
Nov 11, 20256.846.876.816.846.84-16,187,720
Nov 10, 20256.946.976.826.846.84-1.58%25,226,110
Nov 7, 20256.957.036.946.956.95-0.29%16,108,620
Nov 6, 20257.047.056.946.976.97-0.29%19,910,310
Nov 5, 20256.967.046.926.996.990.14%15,868,830
Nov 4, 20257.097.176.956.986.98-2.10%21,858,390
Nov 3, 20256.887.206.887.137.133.63%41,050,270
Oct 31, 20256.806.926.746.886.881.18%22,989,980
Oct 30, 20256.987.006.786.806.80-3.68%36,899,210
Oct 29, 20257.077.096.987.067.060.28%22,268,020
Oct 28, 20256.887.256.857.047.042.47%41,851,590
Oct 27, 20256.957.036.876.876.87-0.58%20,514,900
Oct 24, 20256.906.986.876.916.910.44%13,533,960
Oct 23, 20256.846.896.746.886.880.15%12,680,060
Oct 22, 20256.856.936.816.876.870.15%10,597,400
Oct 21, 20256.786.896.716.866.861.93%16,891,000
Oct 20, 20256.776.806.696.736.730.15%18,324,360
Oct 17, 20256.997.016.706.726.72-3.59%33,081,310
Oct 16, 20257.027.066.906.976.97-1.13%20,599,140
Oct 15, 20256.967.076.877.057.051.15%25,528,240
Oct 14, 20257.027.126.946.976.97-0.71%29,627,400
Oct 13, 20256.957.046.857.027.02-2.36%32,382,410
Oct 10, 20257.147.277.137.197.190.42%32,762,710
Oct 9, 20257.227.257.067.167.16-0.42%33,159,470
Sep 30, 20257.097.366.987.197.191.84%40,767,490
Sep 29, 20256.987.106.817.067.061.44%29,582,610
Sep 26, 20256.967.066.946.966.96-1.00%21,141,450
Sep 25, 20257.027.106.947.037.030.14%20,473,360
Sep 24, 20256.927.036.867.027.020.43%28,094,920
Sep 23, 20257.077.106.796.996.99-1.55%34,957,930
Sep 22, 20257.187.197.017.107.10-1.11%26,201,410
Sep 19, 20257.207.297.117.187.18-0.55%32,231,550
Sep 18, 20257.357.547.127.227.22-2.17%66,687,340
Sep 17, 20257.087.457.027.387.383.80%78,286,170
Sep 16, 20256.907.146.897.117.114.87%61,337,160
Sep 15, 20256.826.866.766.786.78-1.17%25,295,900
Sep 12, 20256.957.016.856.866.86-1.29%29,105,610
Sep 11, 20256.946.956.826.956.950.72%30,952,810
Sep 10, 20256.946.996.866.906.90-1.00%20,959,630
Sep 9, 20257.007.166.916.976.970.58%41,458,160
Sep 8, 20256.876.996.856.936.930.58%27,050,010
Sep 5, 20256.806.896.666.896.891.77%26,123,100
Sep 4, 20256.876.906.676.776.77-1.17%28,298,780
Sep 3, 20256.977.206.836.856.85-1.30%38,180,010
Sep 2, 20257.107.116.796.946.94-2.25%45,834,300
Sep 1, 20257.077.207.017.107.101.28%35,870,940
Aug 29, 20257.167.166.977.017.01-2.09%39,524,230
Aug 28, 20257.237.346.907.167.16-1.92%69,239,200
Aug 27, 20257.487.617.297.307.30-2.67%55,142,130
Aug 26, 20257.227.697.157.507.504.17%73,676,500
Aug 25, 20257.497.567.177.207.20-4.26%89,901,650
Aug 22, 20257.447.557.287.527.521.76%52,334,350
Aug 21, 20257.167.507.167.397.393.07%60,854,300
Aug 20, 20257.077.287.067.177.171.41%41,322,700
Aug 19, 20257.177.257.077.077.07-1.39%33,713,330
Aug 18, 20257.167.277.117.177.17-0.42%45,970,670
Aug 15, 20257.037.276.987.207.202.27%51,178,410
Aug 14, 20256.867.166.807.047.042.62%59,367,140
Aug 13, 20256.846.966.836.866.86-0.29%29,442,770
Aug 12, 20256.916.926.836.886.88-0.29%20,951,020
Aug 11, 20256.907.016.876.906.90-0.14%33,783,810
Aug 8, 20256.916.976.846.916.91-0.14%22,697,970
Aug 7, 20257.007.046.806.926.92-1.00%34,459,820
Aug 6, 20256.967.106.816.996.990.43%39,877,690
Aug 5, 20256.827.036.776.966.962.65%52,006,560
Aug 4, 20256.726.856.686.786.78-0.59%35,594,990
Aug 1, 20256.606.866.596.826.823.02%52,256,900
Jul 31, 20256.616.766.576.626.62-0.75%35,645,750
Jul 30, 20256.816.846.656.676.67-2.63%37,681,700
Jul 29, 20256.866.936.736.856.850.15%44,381,400
Jul 28, 20257.007.096.456.846.84-5.00%93,284,320
Jul 25, 20257.487.507.167.207.01-3.74%80,551,690
Jul 24, 20257.247.627.237.487.283.31%135,806,000
Jul 23, 20256.757.386.737.247.057.90%174,038,400
Jul 22, 20256.636.776.586.716.531.51%45,444,210
Jul 21, 20256.416.616.336.616.443.28%55,477,290
Jul 18, 20256.306.416.256.406.231.75%41,320,190
Jul 17, 20256.256.306.186.296.120.32%33,934,690
Jul 16, 20256.286.376.256.276.11-0.63%36,627,400
Jul 15, 20256.306.536.226.316.140.16%54,027,300
Jul 14, 20256.376.386.286.306.13-0.47%24,848,400
Jul 11, 20256.336.386.286.336.16-30,993,750