Infore Environment Technology Group Co., Ltd. (SHE:000967)
China
· Delayed Price · Currency is CNY 14.28
+0.10 (0.71%)
Apr 29, 2026, 1:15 PM CST
SHE:000967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.26 | 14.60 | 13.26 | 14.55 | - | 2.61% | 156,559,807 |
| Apr 28, 2026 | 13.00 | 14.18 | 12.90 | 14.18 | 14.18 | 10.01% | 197,853,000 |
| Apr 27, 2026 | 12.48 | 13.05 | 12.48 | 12.89 | 12.89 | -0.46% | 150,895,400 |
| Apr 24, 2026 | 13.26 | 13.40 | 12.36 | 12.95 | 12.95 | -5.68% | 255,978,300 |
| Apr 23, 2026 | 13.60 | 14.10 | 12.88 | 13.73 | 13.73 | 0.59% | 223,560,000 |
| Apr 22, 2026 | 13.21 | 13.87 | 12.30 | 13.65 | 13.65 | 1.49% | 313,016,000 |
| Apr 21, 2026 | 13.61 | 13.71 | 12.95 | 13.45 | 13.45 | -4.61% | 209,795,600 |
| Apr 20, 2026 | 14.19 | 14.58 | 13.47 | 14.10 | 14.10 | 0.71% | 272,060,100 |
| Apr 17, 2026 | 14.01 | 14.30 | 13.31 | 14.00 | 14.00 | 7.12% | 353,955,500 |
| Apr 16, 2026 | 12.34 | 13.07 | 12.15 | 13.07 | 13.07 | 10.02% | 154,364,700 |
| Apr 15, 2026 | 12.18 | 12.28 | 11.44 | 11.88 | 11.88 | 1.63% | 286,210,100 |
| Apr 14, 2026 | 11.54 | 11.69 | 11.20 | 11.69 | 11.69 | 9.97% | 266,508,200 |
| Apr 13, 2026 | 10.45 | 10.88 | 10.23 | 10.63 | 10.63 | 3.81% | 179,081,100 |
| Apr 10, 2026 | 9.70 | 10.45 | 9.52 | 10.24 | 10.24 | 7.79% | 221,226,100 |
| Apr 9, 2026 | 9.37 | 9.74 | 9.22 | 9.50 | 9.50 | 1.39% | 73,738,360 |
| Apr 8, 2026 | 9.45 | 9.49 | 9.06 | 9.37 | 9.37 | 1.96% | 104,086,200 |
| Apr 7, 2026 | 9.11 | 9.35 | 8.88 | 9.19 | 9.19 | 2.00% | 86,069,450 |
| Apr 3, 2026 | 9.26 | 9.44 | 8.85 | 9.01 | 9.01 | -3.22% | 80,505,280 |
| Apr 2, 2026 | 9.03 | 9.70 | 9.01 | 9.31 | 9.31 | 2.08% | 140,515,700 |
| Apr 1, 2026 | 8.98 | 9.36 | 8.76 | 9.12 | 9.12 | 7.17% | 200,497,300 |
| Mar 31, 2026 | 8.74 | 9.20 | 8.50 | 8.51 | 8.51 | -2.63% | 61,589,050 |
| Mar 30, 2026 | 8.91 | 9.05 | 8.70 | 8.74 | 8.74 | -3.00% | 41,846,060 |
| Mar 27, 2026 | 8.90 | 9.12 | 8.81 | 9.01 | 9.01 | 0.67% | 44,661,980 |
| Mar 26, 2026 | 8.98 | 9.17 | 8.88 | 8.95 | 8.95 | -0.56% | 42,935,090 |
| Mar 25, 2026 | 8.71 | 9.44 | 8.71 | 9.00 | 9.00 | 4.29% | 77,041,117 |
| Mar 24, 2026 | 8.39 | 8.64 | 8.25 | 8.63 | 8.63 | 4.23% | 35,029,838 |
| Mar 23, 2026 | 8.25 | 8.55 | 8.16 | 8.28 | 8.28 | -1.90% | 45,279,710 |
| Mar 20, 2026 | 8.76 | 8.87 | 8.40 | 8.44 | 8.44 | -2.88% | 40,122,562 |
| Mar 19, 2026 | 8.68 | 8.79 | 8.52 | 8.69 | 8.69 | -0.80% | 38,041,271 |
| Mar 18, 2026 | 8.80 | 8.84 | 8.60 | 8.76 | 8.76 | -0.34% | 31,971,210 |
| Mar 17, 2026 | 8.88 | 9.08 | 8.78 | 8.79 | 8.79 | -0.68% | 32,989,830 |
| Mar 16, 2026 | 9.02 | 9.10 | 8.73 | 8.85 | 8.85 | -1.67% | 46,213,220 |
| Mar 13, 2026 | 9.32 | 9.34 | 8.97 | 9.00 | 9.00 | -3.23% | 51,704,593 |
| Mar 12, 2026 | 9.67 | 9.70 | 9.28 | 9.30 | 9.30 | -2.00% | 76,214,310 |
| Mar 11, 2026 | 8.82 | 9.68 | 8.82 | 9.49 | 9.49 | 7.84% | 118,189,800 |
| Mar 10, 2026 | 8.59 | 8.85 | 8.51 | 8.80 | 8.80 | 2.92% | 49,852,600 |
| Mar 9, 2026 | 8.20 | 8.68 | 8.11 | 8.55 | 8.55 | 3.76% | 56,886,110 |
| Mar 6, 2026 | 8.11 | 8.33 | 8.06 | 8.24 | 8.24 | 0.98% | 20,727,940 |
| Mar 5, 2026 | 8.20 | 8.29 | 8.07 | 8.16 | 8.16 | 1.12% | 28,753,577 |
| Mar 4, 2026 | 8.03 | 8.18 | 7.96 | 8.07 | 8.07 | -0.62% | 31,989,000 |
| Mar 3, 2026 | 8.46 | 8.55 | 8.08 | 8.12 | 8.12 | -3.56% | 52,000,110 |
| Mar 2, 2026 | 8.21 | 8.47 | 8.16 | 8.42 | 8.42 | 0.60% | 47,107,830 |
| Feb 27, 2026 | 8.07 | 8.42 | 8.03 | 8.37 | 8.37 | 3.08% | 46,969,840 |
| Feb 26, 2026 | 8.10 | 8.16 | 7.99 | 8.12 | 8.12 | 1.37% | 36,103,004 |
| Feb 25, 2026 | 7.63 | 8.26 | 7.61 | 8.01 | 8.01 | 5.39% | 65,073,850 |
| Feb 24, 2026 | 7.63 | 7.65 | 7.45 | 7.60 | 7.60 | 1.60% | 30,541,290 |
| Feb 13, 2026 | 7.52 | 7.76 | 7.43 | 7.48 | 7.48 | -0.66% | 41,934,090 |
| Feb 12, 2026 | 7.33 | 7.56 | 7.23 | 7.53 | 7.53 | 3.01% | 36,057,780 |
| Feb 11, 2026 | 7.28 | 7.38 | 7.27 | 7.31 | 7.31 | - | 17,302,460 |
| Feb 10, 2026 | 7.18 | 7.36 | 7.12 | 7.31 | 7.31 | 1.81% | 26,247,380 |
| Feb 9, 2026 | 7.19 | 7.21 | 7.10 | 7.18 | 7.18 | 0.70% | 19,424,300 |
| Feb 6, 2026 | 7.13 | 7.20 | 7.03 | 7.13 | 7.13 | -0.42% | 15,308,200 |
| Feb 5, 2026 | 7.26 | 7.33 | 7.13 | 7.16 | 7.16 | -1.51% | 20,046,300 |
| Feb 4, 2026 | 7.04 | 7.30 | 7.01 | 7.27 | 7.27 | 3.27% | 33,410,916 |
| Feb 3, 2026 | 6.98 | 7.05 | 6.88 | 7.04 | 7.04 | 1.15% | 26,843,070 |
| Feb 2, 2026 | 7.03 | 7.07 | 6.95 | 6.96 | 6.96 | -1.14% | 31,888,750 |
| Jan 30, 2026 | 7.01 | 7.08 | 6.92 | 7.04 | 7.04 | 0.43% | 29,384,860 |
| Jan 29, 2026 | 7.06 | 7.13 | 6.97 | 7.01 | 7.01 | -1.27% | 32,627,360 |
| Jan 28, 2026 | 7.22 | 7.23 | 7.09 | 7.10 | 7.10 | -1.53% | 25,352,470 |
| Jan 27, 2026 | 7.30 | 7.32 | 7.14 | 7.21 | 7.21 | -1.10% | 29,282,100 |
| Jan 26, 2026 | 7.75 | 7.78 | 7.26 | 7.29 | 7.29 | -5.94% | 49,335,340 |
| Jan 23, 2026 | 7.60 | 7.79 | 7.55 | 7.75 | 7.75 | 2.65% | 53,120,152 |
| Jan 22, 2026 | 7.38 | 7.65 | 7.32 | 7.55 | 7.55 | 3.00% | 61,302,700 |
| Jan 21, 2026 | 7.10 | 7.35 | 7.10 | 7.33 | 7.33 | 2.95% | 36,792,370 |
| Jan 20, 2026 | 6.95 | 7.16 | 6.95 | 7.12 | 7.12 | 2.45% | 36,123,450 |
| Jan 19, 2026 | 7.02 | 7.03 | 6.89 | 6.95 | 6.95 | -0.57% | 26,203,180 |
| Jan 16, 2026 | 7.01 | 7.08 | 6.93 | 6.99 | 6.99 | - | 24,276,288 |
| Jan 15, 2026 | 6.87 | 7.01 | 6.82 | 6.99 | 6.99 | 2.34% | 36,056,470 |
| Jan 14, 2026 | 6.89 | 6.97 | 6.77 | 6.83 | 6.83 | -1.16% | 38,041,540 |
| Jan 13, 2026 | 7.02 | 7.07 | 6.87 | 6.91 | 6.91 | -1.29% | 36,319,770 |
| Jan 12, 2026 | 7.13 | 7.13 | 6.96 | 7.00 | 7.00 | -1.82% | 46,394,280 |
| Jan 9, 2026 | 7.18 | 7.20 | 7.06 | 7.13 | 7.13 | -0.70% | 26,190,680 |
| Jan 8, 2026 | 7.24 | 7.29 | 7.16 | 7.18 | 7.18 | -0.83% | 22,809,510 |
| Jan 7, 2026 | 7.33 | 7.36 | 7.24 | 7.24 | 7.24 | -0.96% | 19,802,171 |
| Jan 6, 2026 | 7.32 | 7.44 | 7.24 | 7.31 | 7.31 | -0.14% | 28,230,120 |
| Jan 5, 2026 | 7.31 | 7.35 | 7.17 | 7.32 | 7.32 | -0.27% | 33,569,450 |
| Dec 31, 2025 | 7.36 | 7.41 | 7.31 | 7.34 | 7.34 | -0.27% | 27,892,730 |
| Dec 30, 2025 | 7.35 | 7.60 | 7.32 | 7.36 | 7.36 | - | 44,685,310 |
| Dec 29, 2025 | 7.33 | 7.45 | 7.31 | 7.36 | 7.36 | 0.14% | 32,033,100 |
| Dec 26, 2025 | 7.30 | 7.40 | 7.26 | 7.35 | 7.35 | 0.68% | 37,785,570 |
| Dec 25, 2025 | 6.99 | 7.35 | 6.95 | 7.30 | 7.30 | 4.73% | 51,281,140 |
| Dec 24, 2025 | 6.89 | 7.03 | 6.88 | 6.97 | 6.97 | 1.01% | 20,897,430 |
| Dec 23, 2025 | 6.83 | 6.92 | 6.71 | 6.90 | 6.90 | 1.17% | 19,172,710 |
| Dec 22, 2025 | 6.86 | 6.88 | 6.82 | 6.82 | 6.82 | -0.44% | 13,524,600 |
| Dec 19, 2025 | 6.77 | 6.90 | 6.76 | 6.85 | 6.85 | 1.18% | 12,915,780 |
| Dec 18, 2025 | 6.77 | 6.83 | 6.74 | 6.77 | 6.77 | - | 11,776,400 |
| Dec 17, 2025 | 6.77 | 6.78 | 6.63 | 6.77 | 6.77 | 0.15% | 19,216,590 |
| Dec 16, 2025 | 6.72 | 6.81 | 6.71 | 6.76 | 6.76 | 0.15% | 14,699,820 |
| Dec 15, 2025 | 6.73 | 6.78 | 6.68 | 6.75 | 6.75 | -0.30% | 13,221,800 |
| Dec 12, 2025 | 6.76 | 6.80 | 6.66 | 6.77 | 6.77 | 0.15% | 25,487,470 |
| Dec 11, 2025 | 6.78 | 6.82 | 6.71 | 6.76 | 6.76 | -0.44% | 16,792,100 |
| Dec 10, 2025 | 6.76 | 6.83 | 6.65 | 6.79 | 6.79 | 0.15% | 14,268,585 |
| Dec 9, 2025 | 6.84 | 6.90 | 6.76 | 6.78 | 6.78 | -1.02% | 15,821,285 |
| Dec 8, 2025 | 6.90 | 6.96 | 6.79 | 6.85 | 6.85 | -0.29% | 20,066,710 |
| Dec 5, 2025 | 6.72 | 6.90 | 6.66 | 6.87 | 6.87 | 2.69% | 26,316,400 |
| Dec 4, 2025 | 6.59 | 6.71 | 6.56 | 6.69 | 6.69 | 1.67% | 18,109,680 |
| Dec 3, 2025 | 6.59 | 6.61 | 6.54 | 6.58 | 6.58 | 0.30% | 9,350,607 |
| Dec 2, 2025 | 6.57 | 6.59 | 6.51 | 6.56 | 6.56 | -0.15% | 12,401,470 |
| Dec 1, 2025 | 6.40 | 6.65 | 6.37 | 6.57 | 6.57 | 2.66% | 23,393,420 |
| Nov 28, 2025 | 6.38 | 6.42 | 6.31 | 6.40 | 6.40 | 0.31% | 14,038,680 |