Infotmic Co. Ltd. Class A 000670
SZSE · China · Electronic Technology
CNY 7.29-0.31 (-4.08%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.29 | -4.08% | CNY 7.65 | CNY 7.68 | CNY 7.20 | 49.75M |
| 2026-09-29 | CNY 7.60 | -0.91% | CNY 7.53 | CNY 7.75 | CNY 7.53 | 35.29M |
| 2026-09-28 | CNY 7.67 | -3.28% | CNY 7.85 | CNY 7.88 | CNY 7.63 | 50.76M |
| 2026-09-24 | CNY 7.93 | +4.89% | CNY 7.47 | CNY 8.25 | CNY 7.47 |
| 96.67M |
| 2026-09-23 | CNY 7.56 | -1.69% | CNY 7.67 | CNY 7.72 | CNY 7.47 | 42.01M |
| 2026-09-22 | CNY 7.69 | -1.79% | CNY 7.90 | CNY 7.95 | CNY 7.67 | 55.74M |
| 2026-09-21 | CNY 7.83 | -0.51% | CNY 7.88 | CNY 7.94 | CNY 7.77 | 55.66M |
| 2026-09-18 | CNY 7.87 | +3.01% | CNY 7.76 | CNY 7.95 | CNY 7.66 | 91.00M |
| 2026-09-17 | CNY 7.64 | -4.02% | CNY 7.92 | CNY 7.96 | CNY 7.60 | 104.26M |
| 2026-09-16 | CNY 7.96 | +9.94% | CNY 7.20 | CNY 7.96 | CNY 7.19 | 77.15M |
| 2026-09-15 | CNY 7.24 | -4.49% | CNY 7.39 | CNY 7.48 | CNY 7.22 | 50.60M |
| 2026-09-14 | CNY 7.58 | +2.85% | CNY 7.30 | CNY 7.70 | CNY 7.23 | 73.29M |
| 2026-09-11 | CNY 7.37 | +1.94% | CNY 7.06 | CNY 7.46 | CNY 6.98 | 64.81M |
| 2026-09-10 | CNY 7.23 | +0.84% | CNY 7.10 | CNY 7.35 | CNY 7.00 | 43.51M |
| 2026-09-09 | CNY 7.17 | +0.70% | CNY 7.10 | CNY 7.34 | CNY 7.09 | 37.37M |
| 2026-09-08 | CNY 7.12 | +1.14% | CNY 7.01 | CNY 7.30 | CNY 6.95 | 37.71M |
| 2026-09-07 | CNY 7.04 | +0.86% | CNY 7.06 | CNY 7.09 | CNY 6.97 | 23.42M |
| 2026-09-04 | CNY 6.98 | -2.10% | CNY 7.14 | CNY 7.23 | CNY 6.93 | 38.68M |
| 2026-09-03 | CNY 7.13 | -3.65% | CNY 7.30 | CNY 7.33 | CNY 7.10 | 50.21M |
| 2026-09-02 | CNY 7.40 | +4.23% | CNY 7.00 | CNY 7.66 | CNY 6.88 | 82.00M |
| 2026-09-01 | CNY 7.10 | +0.57% | CNY 7.09 | CNY 7.19 | CNY 7.01 | 32.37M |
| 2026-08-31 | CNY 7.06 | +1.00% | CNY 6.90 | CNY 7.06 | CNY 6.86 | 30.15M |
| 2026-08-28 | CNY 6.99 | -0.71% | CNY 6.99 | CNY 7.20 | CNY 6.97 | 35.19M |
| 2026-08-27 | CNY 7.04 | +2.18% | CNY 6.91 | CNY 7.09 | CNY 6.89 | 39.30M |
| 2026-08-26 | CNY 6.89 | -1.43% | CNY 6.90 | CNY 7.01 | CNY 6.86 | 36.17M |
| 2026-08-25 | CNY 6.99 | -4.38% | CNY 7.05 | CNY 7.10 | CNY 6.58 | 67.93M |
| 2026-08-24 | CNY 7.31 | +2.81% | CNY 7.17 | CNY 7.45 | CNY 7.03 | 58.87M |
| 2026-08-21 | CNY 7.11 | -0.84% | CNY 7.06 | CNY 7.19 | CNY 7.03 | 37.21M |
| 2026-08-20 | CNY 7.17 | -0.42% | CNY 7.35 | CNY 7.44 | CNY 7.08 | 51.26M |
| 2026-08-19 | CNY 7.20 | -6.98% | CNY 7.49 | CNY 7.66 | CNY 7.18 | 78.79M |
| 2026-08-18 | CNY 7.74 | +2.65% | CNY 7.55 | CNY 7.96 | CNY 7.55 | 134.46M |
| 2026-08-17 | CNY 7.54 | +10.07% | CNY 6.85 | CNY 7.54 | CNY 6.76 | 81.90M |
| 2026-08-14 | CNY 6.85 | -0.72% | CNY 6.92 | CNY 6.98 | CNY 6.74 | 27.44M |
| 2026-08-13 | CNY 6.90 | -4.03% | CNY 7.26 | CNY 7.32 | CNY 6.90 | 52.46M |
| 2026-08-12 | CNY 7.19 | +5.27% | CNY 6.96 | CNY 7.21 | CNY 6.86 | 59.72M |
| 2026-08-11 | CNY 6.83 | -1.30% | CNY 6.88 | CNY 6.93 | CNY 6.80 | 26.27M |
| 2026-08-10 | CNY 6.92 | +1.17% | CNY 6.83 | CNY 6.96 | CNY 6.77 | 31.37M |
| 2026-08-07 | CNY 6.84 | -0.87% | CNY 6.86 | CNY 6.94 | CNY 6.67 | 35.24M |
| 2026-08-06 | CNY 6.90 | -2.54% | CNY 6.90 | CNY 7.01 | CNY 6.80 | 44.44M |
| 2026-08-05 | CNY 7.08 | +5.36% | CNY 6.65 | CNY 7.17 | CNY 6.65 | 64.87M |
| 2026-08-04 | CNY 6.72 | +0.15% | CNY 6.82 | CNY 6.82 | CNY 6.63 | 42.77M |
| 2026-08-03 | CNY 6.71 | -3.17% | CNY 6.60 | CNY 6.78 | CNY 6.52 | 55.53M |
| 2026-07-31 | CNY 6.93 | -1.00% | CNY 7.20 | CNY 7.44 | CNY 6.93 | 89.45M |
| 2026-07-30 | CNY 7.00 | +4.32% | CNY 6.65 | CNY 7.33 | CNY 6.41 | 85.53M |
| 2026-07-29 | CNY 6.71 | +0.75% | CNY 6.60 | CNY 6.72 | CNY 6.41 | 53.09M |
| 2026-07-28 | CNY 6.66 | -3.90% | CNY 6.44 | CNY 6.84 | CNY 6.44 | 75.44M |
| 2026-07-27 | CNY 6.93 | +9.31% | CNY 6.45 | CNY 6.97 | CNY 6.40 | 102.03M |
| 2026-07-24 | CNY 6.34 | +10.07% | CNY 5.66 | CNY 6.34 | CNY 5.63 | 56.41M |
| 2026-07-23 | CNY 5.76 | +0.17% | CNY 5.69 | CNY 5.76 | CNY 5.63 | 22.85M |
| 2026-07-22 | CNY 5.75 | +0.70% | CNY 5.64 | CNY 6.06 | CNY 5.61 | 43.15M |
| 2026-07-21 | CNY 5.71 | +4.96% | CNY 5.45 | CNY 5.71 | CNY 5.06 | 38.65M |
| 2026-07-20 | CNY 5.44 | -4.39% | CNY 5.79 | CNY 5.83 | CNY 5.36 | 28.24M |
| 2026-07-17 | CNY 5.69 | -7.03% | CNY 6.06 | CNY 6.09 | CNY 5.62 | 31.63M |
| 2026-07-16 | CNY 6.12 | -2.08% | CNY 6.22 | CNY 6.31 | CNY 6.10 | 23.32M |
| 2026-07-15 | CNY 6.25 | -3.25% | CNY 6.48 | CNY 6.58 | CNY 6.24 | 24.80M |
| 2026-07-14 | CNY 6.46 | -0.46% | CNY 6.40 | CNY 6.49 | CNY 6.08 | 36.04M |
| 2026-07-13 | CNY 6.49 | -8.72% | CNY 6.98 | CNY 7.03 | CNY 6.42 | 41.32M |
| 2026-07-10 | CNY 7.11 | +1.43% | CNY 6.95 | CNY 7.34 | CNY 6.91 | 46.16M |
| 2026-07-09 | CNY 7.01 | +5.10% | CNY 6.75 | CNY 7.05 | CNY 6.61 | 41.94M |
| 2026-07-08 | CNY 6.67 | -5.66% | CNY 7.03 | CNY 7.07 | CNY 6.62 | 39.84M |
| 2026-07-07 | CNY 7.07 | -2.21% | CNY 7.16 | CNY 7.23 | CNY 7.03 | 32.46M |
| 2026-07-06 | CNY 7.23 | -1.63% | CNY 7.43 | CNY 7.49 | CNY 7.22 | 33.71M |
| 2026-07-03 | CNY 7.35 | -0.14% | CNY 7.35 | CNY 7.48 | CNY 7.21 | 35.65M |
| 2026-07-02 | CNY 7.36 | -2.39% | CNY 7.42 | CNY 7.69 | CNY 7.22 | 46.37M |
| 2026-07-01 | CNY 7.54 | -0.66% | CNY 7.62 | CNY 7.66 | CNY 7.36 | 51.40M |
| 2026-06-30 | CNY 7.59 | +6.60% | CNY 7.12 | CNY 7.67 | CNY 7.06 | 65.77M |
| 2026-06-29 | CNY 7.12 | -6.32% | CNY 7.60 | CNY 7.62 | CNY 7.07 | 55.83M |
| 2026-06-26 | CNY 7.60 | -6.63% | CNY 7.90 | CNY 7.90 | CNY 7.60 | 56.77M |
| 2026-06-25 | CNY 8.14 | +4.76% | CNY 7.95 | CNY 8.22 | CNY 7.60 | 78.10M |
| 2026-06-24 | CNY 7.77 | -3.00% | CNY 7.89 | CNY 7.96 | CNY 7.50 | 61.91M |
| 2026-06-23 | CNY 8.01 | -0.87% | CNY 7.90 | CNY 8.23 | CNY 7.71 | 66.63M |
| 2026-06-22 | CNY 8.08 | -8.08% | CNY 8.80 | CNY 8.91 | CNY 7.91 | 115.46M |
| 2026-06-18 | CNY 8.79 | -4.56% | CNY 9.15 | CNY 9.69 | CNY 8.70 | 113.55M |
| 2026-06-17 | CNY 9.21 | +0.66% | CNY 8.92 | CNY 9.32 | CNY 8.89 | 97.13M |
| 2026-06-16 | CNY 9.15 | +1.22% | CNY 9.05 | CNY 9.27 | CNY 8.70 | 103.61M |
| 2026-06-15 | CNY 9.04 | +4.75% | CNY 8.76 | CNY 9.28 | CNY 8.73 | 107.10M |
| 2026-06-12 | CNY 8.63 | -8.39% | CNY 9.62 | CNY 9.75 | CNY 8.55 | 137.09M |
| 2026-06-11 | CNY 9.42 | -2.79% | CNY 9.55 | CNY 9.79 | CNY 9.22 | 98.36M |
| 2026-06-10 | CNY 9.69 | -3.49% | CNY 10.18 | CNY 10.37 | CNY 9.61 | 154.32M |
| 2026-06-09 | CNY 10.04 | +9.97% | CNY 9.78 | CNY 10.04 | CNY 9.09 | 182.10M |
| 2026-06-08 | CNY 9.13 | -3.08% | CNY 9.12 | CNY 9.57 | CNY 8.94 | 89.22M |
| 2026-06-05 | CNY 9.42 | -2.59% | CNY 9.63 | CNY 9.85 | CNY 9.35 | 139.83M |
| 2026-06-04 | CNY 9.67 | +10.01% | CNY 8.52 | CNY 9.67 | CNY 8.46 | 99.12M |
| 2026-06-03 | CNY 8.79 | +1.03% | CNY 8.61 | CNY 8.95 | CNY 8.56 | 80.44M |
| 2026-06-02 | CNY 8.70 | +2.35% | CNY 8.48 | CNY 8.83 | CNY 8.24 | 71.22M |
| 2026-06-01 | CNY 8.50 | -2.30% | CNY 8.48 | CNY 8.84 | CNY 8.40 | 62.20M |
| 2026-05-29 | CNY 8.70 | -10.03% | CNY 9.50 | CNY 9.50 | CNY 8.70 | 101.67M |
| 2026-05-28 | CNY 9.67 | +5.57% | CNY 9.16 | CNY 9.88 | CNY 8.92 | 118.62M |
| 2026-05-27 | CNY 9.16 | -7.94% | CNY 9.72 | CNY 9.72 | CNY 9.15 | 133.50M |
| 2026-05-26 | CNY 9.95 | +7.57% | CNY 9.24 | CNY 10.18 | CNY 8.98 | 177.68M |