Infore Environment Technology Group Co., Ltd. (SHE:000967)
China
· Delayed Price · Currency is CNY 6.87
+0.18 (2.69%)
At close: Dec 5, 2025
SHE:000967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 6.37 | 6.45 | 6.34 | 6.38 | 6.38 | 0.16% | 10,384,200 |
| Nov 26, 2025 | 6.35 | 6.44 | 6.32 | 6.37 | 6.37 | 0.79% | 13,387,930 |
| Nov 25, 2025 | 6.46 | 6.48 | 6.30 | 6.32 | 6.32 | -1.71% | 19,060,850 |
| Nov 24, 2025 | 6.47 | 6.49 | 6.41 | 6.43 | 6.43 | 0.16% | 10,336,700 |
| Nov 21, 2025 | 6.47 | 6.53 | 6.33 | 6.42 | 6.42 | -1.83% | 15,260,120 |
| Nov 20, 2025 | 6.55 | 6.57 | 6.48 | 6.54 | 6.54 | 0.31% | 9,461,894 |
| Nov 19, 2025 | 6.62 | 6.64 | 6.47 | 6.52 | 6.52 | -1.66% | 14,715,530 |
| Nov 18, 2025 | 6.71 | 6.72 | 6.60 | 6.63 | 6.63 | -1.63% | 17,389,390 |
| Nov 17, 2025 | 6.81 | 6.83 | 6.68 | 6.74 | 6.74 | -1.03% | 22,516,220 |
| Nov 14, 2025 | 6.76 | 6.93 | 6.75 | 6.81 | 6.81 | 0.44% | 24,383,080 |
| Nov 13, 2025 | 6.79 | 6.88 | 6.70 | 6.78 | 6.78 | -0.15% | 19,997,140 |
| Nov 12, 2025 | 6.84 | 6.84 | 6.74 | 6.79 | 6.79 | -0.73% | 16,512,050 |
| Nov 11, 2025 | 6.84 | 6.87 | 6.81 | 6.84 | 6.84 | - | 16,187,720 |
| Nov 10, 2025 | 6.94 | 6.97 | 6.82 | 6.84 | 6.84 | -1.58% | 25,226,110 |
| Nov 7, 2025 | 6.95 | 7.03 | 6.94 | 6.95 | 6.95 | -0.29% | 16,108,620 |
| Nov 6, 2025 | 7.04 | 7.05 | 6.94 | 6.97 | 6.97 | -0.29% | 19,910,310 |
| Nov 5, 2025 | 6.96 | 7.04 | 6.92 | 6.99 | 6.99 | 0.14% | 15,868,830 |
| Nov 4, 2025 | 7.09 | 7.17 | 6.95 | 6.98 | 6.98 | -2.10% | 21,858,390 |
| Nov 3, 2025 | 6.88 | 7.20 | 6.88 | 7.13 | 7.13 | 3.63% | 41,050,270 |
| Oct 31, 2025 | 6.80 | 6.92 | 6.74 | 6.88 | 6.88 | 1.18% | 22,989,980 |
| Oct 30, 2025 | 6.98 | 7.00 | 6.78 | 6.80 | 6.80 | -3.68% | 36,899,210 |
| Oct 29, 2025 | 7.07 | 7.09 | 6.98 | 7.06 | 7.06 | 0.28% | 22,268,020 |
| Oct 28, 2025 | 6.88 | 7.25 | 6.85 | 7.04 | 7.04 | 2.47% | 41,851,590 |
| Oct 27, 2025 | 6.95 | 7.03 | 6.87 | 6.87 | 6.87 | -0.58% | 20,514,900 |
| Oct 24, 2025 | 6.90 | 6.98 | 6.87 | 6.91 | 6.91 | 0.44% | 13,533,960 |
| Oct 23, 2025 | 6.84 | 6.89 | 6.74 | 6.88 | 6.88 | 0.15% | 12,680,060 |
| Oct 22, 2025 | 6.85 | 6.93 | 6.81 | 6.87 | 6.87 | 0.15% | 10,597,400 |
| Oct 21, 2025 | 6.78 | 6.89 | 6.71 | 6.86 | 6.86 | 1.93% | 16,891,000 |
| Oct 20, 2025 | 6.77 | 6.80 | 6.69 | 6.73 | 6.73 | 0.15% | 18,324,360 |
| Oct 17, 2025 | 6.99 | 7.01 | 6.70 | 6.72 | 6.72 | -3.59% | 33,081,310 |
| Oct 16, 2025 | 7.02 | 7.06 | 6.90 | 6.97 | 6.97 | -1.13% | 20,599,140 |
| Oct 15, 2025 | 6.96 | 7.07 | 6.87 | 7.05 | 7.05 | 1.15% | 25,528,240 |
| Oct 14, 2025 | 7.02 | 7.12 | 6.94 | 6.97 | 6.97 | -0.71% | 29,627,400 |
| Oct 13, 2025 | 6.95 | 7.04 | 6.85 | 7.02 | 7.02 | -2.36% | 32,382,410 |
| Oct 10, 2025 | 7.14 | 7.27 | 7.13 | 7.19 | 7.19 | 0.42% | 32,762,710 |
| Oct 9, 2025 | 7.22 | 7.25 | 7.06 | 7.16 | 7.16 | -0.42% | 33,159,470 |
| Sep 30, 2025 | 7.09 | 7.36 | 6.98 | 7.19 | 7.19 | 1.84% | 40,767,490 |
| Sep 29, 2025 | 6.98 | 7.10 | 6.81 | 7.06 | 7.06 | 1.44% | 29,582,610 |
| Sep 26, 2025 | 6.96 | 7.06 | 6.94 | 6.96 | 6.96 | -1.00% | 21,141,450 |
| Sep 25, 2025 | 7.02 | 7.10 | 6.94 | 7.03 | 7.03 | 0.14% | 20,473,360 |
| Sep 24, 2025 | 6.92 | 7.03 | 6.86 | 7.02 | 7.02 | 0.43% | 28,094,920 |
| Sep 23, 2025 | 7.07 | 7.10 | 6.79 | 6.99 | 6.99 | -1.55% | 34,957,930 |
| Sep 22, 2025 | 7.18 | 7.19 | 7.01 | 7.10 | 7.10 | -1.11% | 26,201,410 |
| Sep 19, 2025 | 7.20 | 7.29 | 7.11 | 7.18 | 7.18 | -0.55% | 32,231,550 |