Skip to main content
Infore Environment Technology Group Co., Ltd. (SHE:000967)
China flag China · Delayed Price · Currency is CNY
8.55
+0.31 (3.76%)
Mar 9, 2026, 3:04 PM CST

SHE:000967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.208.688.118.558.553.76%56,886,110
Mar 6, 20268.118.338.068.248.240.98%20,727,940
Mar 5, 20268.208.298.078.168.161.12%28,753,577
Mar 4, 20268.038.187.968.078.07-0.62%31,989,000
Mar 3, 20268.468.558.088.128.12-3.56%52,000,110
Mar 2, 20268.218.478.168.428.420.60%47,107,830
Feb 27, 20268.078.428.038.378.373.08%46,969,840
Feb 26, 20268.108.167.998.128.121.37%36,103,004
Feb 25, 20267.638.267.618.018.015.39%65,073,850
Feb 24, 20267.637.657.457.607.601.60%30,541,290
Feb 13, 20267.527.767.437.487.48-0.66%41,934,090
Feb 12, 20267.337.567.237.537.533.01%36,057,780
Feb 11, 20267.287.387.277.317.31-17,302,460
Feb 10, 20267.187.367.127.317.311.81%26,247,380
Feb 9, 20267.197.217.107.187.180.70%19,424,300
Feb 6, 20267.137.207.037.137.13-0.42%15,308,200
Feb 5, 20267.267.337.137.167.16-1.51%20,046,300
Feb 4, 20267.047.307.017.277.273.27%33,410,916
Feb 3, 20266.987.056.887.047.041.15%26,843,070
Feb 2, 20267.037.076.956.966.96-1.14%31,888,750
Jan 30, 20267.017.086.927.047.040.43%29,384,860
Jan 29, 20267.067.136.977.017.01-1.27%32,627,360
Jan 28, 20267.227.237.097.107.10-1.53%25,352,470
Jan 27, 20267.307.327.147.217.21-1.10%29,282,100
Jan 26, 20267.757.787.267.297.29-5.94%49,335,340
Jan 23, 20267.607.797.557.757.752.65%53,120,152
Jan 22, 20267.387.657.327.557.553.00%61,302,700
Jan 21, 20267.107.357.107.337.332.95%36,792,370
Jan 20, 20266.957.166.957.127.122.45%36,123,450
Jan 19, 20267.027.036.896.956.95-0.57%26,203,180
Jan 16, 20267.017.086.936.996.99-24,276,288
Jan 15, 20266.877.016.826.996.992.34%36,056,470
Jan 14, 20266.896.976.776.836.83-1.16%38,041,540
Jan 13, 20267.027.076.876.916.91-1.29%36,319,770
Jan 12, 20267.137.136.967.007.00-1.82%46,394,280
Jan 9, 20267.187.207.067.137.13-0.70%26,190,680
Jan 8, 20267.247.297.167.187.18-0.83%22,809,510
Jan 7, 20267.337.367.247.247.24-0.96%19,802,171
Jan 6, 20267.327.447.247.317.31-0.14%28,230,120
Jan 5, 20267.317.357.177.327.32-0.27%33,569,450
Dec 31, 20257.367.417.317.347.34-0.27%27,892,730
Dec 30, 20257.357.607.327.367.36-44,685,310
Dec 29, 20257.337.457.317.367.360.14%32,033,100
Dec 26, 20257.307.407.267.357.350.68%37,785,570
Dec 25, 20256.997.356.957.307.304.73%51,281,140
Dec 24, 20256.897.036.886.976.971.01%20,897,430
Dec 23, 20256.836.926.716.906.901.17%19,172,710
Dec 22, 20256.866.886.826.826.82-0.44%13,524,600
Dec 19, 20256.776.906.766.856.851.18%12,915,780
Dec 18, 20256.776.836.746.776.77-11,776,400
Dec 17, 20256.776.786.636.776.770.15%19,216,590
Dec 16, 20256.726.816.716.766.760.15%14,699,820
Dec 15, 20256.736.786.686.756.75-0.30%13,221,800
Dec 12, 20256.766.806.666.776.770.15%25,487,470
Dec 11, 20256.786.826.716.766.76-0.44%16,792,100
Dec 10, 20256.766.836.656.796.790.15%14,268,585
Dec 9, 20256.846.906.766.786.78-1.02%15,821,285
Dec 8, 20256.906.966.796.856.85-0.29%20,066,710
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