Advertisement
Advertisement
U.S. Markets open in 8 hrs 19 mins
Advertisement
Advertisement
Advertisement
Advertisement

Infore Environment Technology Group Co., Ltd. (000967.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
4.8900+0.0700 (+1.45%)
As of 01:56PM CST. Market open.
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20224.88004.90004.84004.89004.89006,187,970
Nov 28, 20224.86004.87004.74004.82004.82007,559,938
Nov 25, 20224.85004.87004.83004.87004.87007,813,155
Nov 24, 20224.90004.91004.85004.87004.87004,803,295
Nov 23, 20224.83004.87004.81004.87004.87005,272,310
Nov 22, 20224.86004.87004.81004.83004.83004,915,800
Nov 21, 20224.91004.92004.84004.85004.85008,763,291
Nov 18, 20224.88004.95004.87004.94004.94008,944,296
Nov 17, 20224.88004.89004.85004.88004.88003,928,436
Nov 16, 20224.90004.91004.86004.88004.88004,702,600
Nov 15, 20224.87004.92004.84004.90004.90005,878,056
Nov 14, 20224.89004.92004.85004.86004.86005,380,884
Nov 11, 20224.91004.95004.88004.89004.89007,341,781
Nov 10, 20224.91004.91004.84004.86004.86004,984,200
Nov 09, 20224.91004.93004.89004.91004.91003,781,915
Nov 08, 20224.93004.93004.86004.90004.90003,734,635
Nov 07, 20224.92004.96004.89004.91004.91006,233,444
Nov 04, 20224.81004.94004.80004.91004.91009,390,644
Nov 03, 20224.80004.86004.75004.82004.82004,648,353
Nov 02, 20224.77004.82004.75004.81004.81005,392,290
Nov 01, 20224.65004.80004.65004.79004.79007,533,172
Oct 31, 20224.59004.69004.57004.66004.66005,493,661
Oct 28, 20224.76004.77004.59004.60004.600010,259,355
Oct 27, 20224.76004.81004.74004.76004.76005,261,896
Oct 26, 20224.68004.76004.67004.73004.73006,343,660
Oct 25, 20224.74004.74004.63004.67004.67005,618,354
Oct 24, 20224.78004.87004.70004.74004.74005,784,346
Oct 21, 20224.82004.84004.75004.78004.78004,020,749
Oct 20, 20224.84004.86004.78004.82004.82004,800,813
Oct 19, 20224.85004.87004.82004.84004.84003,940,770
Oct 18, 20224.88004.88004.83004.86004.86004,384,357
Oct 17, 20224.83004.89004.80004.86004.86004,970,418
Oct 14, 20224.85004.91004.85004.86004.86005,689,498
Oct 13, 20224.74004.87004.72004.85004.85007,884,079
Oct 12, 20224.61004.75004.58004.75004.75006,401,843
Oct 11, 20224.56004.64004.51004.62004.62004,894,728
Oct 10, 20224.65004.67004.52004.54004.54005,371,238
Sep 30, 20224.66004.72004.64004.65004.65004,495,285
Sep 29, 20224.71004.71004.63004.68004.68005,710,402
Sep 28, 20224.73004.73004.65004.68004.68005,356,953
Sep 27, 20224.64004.74004.62004.73004.73006,255,658
Sep 26, 20224.70004.74004.61004.64004.64007,152,496
Sep 23, 20224.78004.82004.73004.73004.73004,884,344
Sep 22, 20224.77004.80004.75004.78004.78004,643,789
Sep 21, 20224.76004.83004.69004.80004.80005,148,278
Sep 20, 20224.71004.79004.67004.78004.78007,136,669
Sep 19, 20224.67004.72004.60004.69004.69008,644,561
Sep 16, 20224.77004.80004.68004.68004.68009,517,704
Sep 15, 20224.88004.91004.76004.79004.79008,785,437
Sep 14, 20224.90004.92004.85004.87004.87006,423,981
Sep 13, 20225.01005.02004.94004.96004.96005,913,375
Sep 09, 20224.99005.02004.96004.99004.99006,734,695
Sep 08, 20224.98005.04004.97004.99004.99007,704,441
Sep 07, 20224.93005.03004.92004.99004.99008,215,199
Sep 06, 20224.88004.95004.86004.95004.95008,224,414
Sep 05, 20224.82004.88004.80004.88004.88006,840,735
Sep 02, 20224.80004.85004.77004.83004.83005,649,393
Sep 01, 20224.83004.86004.80004.80004.80005,741,800
Aug 31, 20224.91004.94004.84004.84004.84008,268,512
Aug 30, 20224.90004.95004.88004.93004.93005,704,859
Aug 29, 20224.87004.92004.81004.91004.91007,995,396
Aug 26, 20224.88004.97004.86004.91004.91009,917,434
Aug 25, 20224.86004.88004.80004.87004.87008,640,734
Aug 24, 20224.99005.00004.79004.82004.820015,050,507
Aug 23, 20224.98005.02004.95004.98004.98005,814,148
Aug 22, 20225.04005.04004.96004.98004.98008,612,629
Aug 19, 20225.01005.04004.99005.04005.04006,328,845
Aug 18, 20225.07005.07005.00005.02005.02005,673,660
Aug 17, 20224.99005.07004.96005.06005.06009,125,348
Aug 16, 20224.98005.02004.96004.98004.98005,075,381
Aug 15, 20225.01005.01004.95004.98004.98007,501,184
Aug 12, 20225.00005.03004.99005.01005.01005,543,465
Aug 11, 20224.95005.02004.95005.00005.00008,592,316
Aug 10, 20224.92004.92004.88004.91004.91003,546,816
Aug 09, 20224.97004.97004.90004.93004.93005,916,699
Aug 08, 20224.96004.99004.94004.95004.95005,230,019
Aug 05, 20224.97005.00004.90004.97004.97007,257,293
Aug 04, 20224.91004.96004.86004.96004.96008,287,052
Aug 03, 20224.92005.04004.86004.88004.880011,309,071
Aug 02, 20225.07005.07004.80004.92004.920016,584,301
Aug 01, 20225.10005.10005.05005.10005.10008,476,717
Jul 29, 20225.15005.18005.08005.09005.090010,333,665
Jul 28, 20225.13005.19005.11005.15005.150010,715,075
Jul 27, 20225.13005.19005.10005.12005.12008,525,674
Jul 26, 20225.10005.17005.06005.16005.160011,898,738
Jul 25, 20225.35005.36005.10005.12005.120019,982,924
Jul 22, 20225.15005.38005.11005.29005.290029,229,864
Jul 21, 20225.08005.18005.07005.13005.130012,860,280
Jul 20, 20225.08005.11005.05005.08005.08009,343,341
Jul 19, 20225.17005.20005.11005.16005.160010,850,714
Jul 18, 20224.98005.22004.98005.17005.170017,981,208
Jul 15, 20225.04005.07004.97004.99004.99009,945,700
Jul 14, 20225.10005.10005.03005.04005.04006,809,325
Jul 13, 20225.04005.12005.00005.11005.11009,290,112
Jul 12, 20225.01005.07004.97005.00005.00008,503,790
Jul 11, 20225.06005.10004.97005.00005.000010,500,428
Jul 08, 20225.05005.11005.01005.06005.06008,280,212
Jul 07, 20225.03005.08005.00005.03005.03009,631,424
Jul 06, 20225.07005.11005.00005.04005.04009,048,282
Jul 05, 20225.18005.19005.05005.09005.090012,419,046
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement