Infore Environment Technology Group Co Ltd (000967)

000967
🏛️ China →
7.19
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 4.75 4.77 4.73 4.75 7.3M
2023-12-28 4.71 4.78 4.67 4.76 7.5M
2023-12-27 4.69 4.73 4.66 4.71 7.0M
2023-12-26 4.76 4.79 4.68 4.70 8.2M
2023-12-25 4.78 4.81 4.72 4.76 8.7M
2023-12-22 4.82 4.82 4.75 4.78 7.8M
2023-12-21 4.75 4.84 4.70 4.83 8.4M
2023-12-20 4.83 4.84 4.76 4.76 5.6M
2023-12-19 4.84 4.85 4.78 4.81 6.2M
2023-12-18 4.88 4.90 4.82 4.83 10.1M
2023-12-15 4.95 4.96 4.88 4.91 10.0M
2023-12-14 4.92 4.97 4.91 4.94 13.2M
2023-12-13 4.89 4.92 4.87 4.87 7.0M
2023-12-12 4.92 4.92 4.86 4.89 6.6M
2023-12-11 4.84 4.91 4.77 4.91 13.5M
2023-12-08 4.88 4.92 4.83 4.86 16.6M
2023-12-07 4.80 4.86 4.76 4.84 10.0M
2023-12-06 4.76 4.84 4.73 4.80 8.2M
2023-12-05 4.85 4.86 4.76 4.77 8.9M
2023-12-04 4.92 4.93 4.85 4.86 9.8M
2023-12-01 4.88 4.92 4.86 4.91 7.4M
2023-11-30 4.89 4.90 4.85 4.88 5.0M
2023-11-29 4.92 4.93 4.88 4.89 6.0M
2023-11-28 4.87 4.93 4.85 4.92 7.2M
2023-11-27 4.87 4.89 4.81 4.87 7.7M
2023-11-24 4.91 4.91 4.84 4.85 6.9M
2023-11-23 4.85 4.92 4.83 4.91 6.1M
2023-11-22 4.89 4.93 4.85 4.85 6.0M
2023-11-21 4.91 4.95 4.87 4.88 8.6M
2023-11-20 4.87 4.91 4.84 4.89 8.2M
2023-11-17 4.83 4.88 4.83 4.86 5.7M
2023-11-16 4.90 4.90 4.83 4.85 7.9M
2023-11-15 4.95 4.97 4.88 4.92 10.3M
2023-11-14 4.86 4.90 4.82 4.84 9.9M
2023-11-13 4.83 4.86 4.80 4.86 7.6M
2023-11-10 4.86 4.86 4.81 4.83 7.3M
2023-11-09 4.87 4.90 4.84 4.85 6.5M
2023-11-08 4.90 4.94 4.86 4.87 9.7M
2023-11-07 4.90 4.90 4.85 4.86 6.5M
2023-11-06 4.89 4.92 4.87 4.88 7.8M
2023-11-03 4.89 4.89 4.83 4.85 7.6M
2023-11-02 4.90 4.92 4.86 4.88 7.3M
2023-11-01 4.88 4.93 4.84 4.90 10.3M
2023-10-31 4.91 4.93 4.86 4.88 9.2M
2023-10-30 4.89 4.91 4.86 4.90 7.8M
2023-10-27 4.82 4.91 4.77 4.89 8.6M
2023-10-26 4.74 4.82 4.72 4.82 9.9M
2023-10-25 4.64 4.80 4.63 4.77 10.7M
2023-10-24 4.59 4.63 4.53 4.62 11.0M
2023-10-23 4.67 4.67 4.51 4.53 7.9M
2023-10-20 4.68 4.72 4.65 4.67 5.9M
2023-10-19 4.69 4.72 4.66 4.68 8.7M
2023-10-18 4.83 4.83 4.68 4.68 11.7M
2023-10-17 4.85 4.86 4.81 4.84 7.5M
2023-10-16 4.91 4.91 4.83 4.85 6.5M
2023-10-13 4.92 4.93 4.86 4.88 5.7M
2023-10-12 4.90 4.95 4.88 4.94 6.3M
2023-10-11 4.88 4.96 4.86 4.89 7.5M
2023-10-10 4.96 4.98 4.88 4.89 6.9M
2023-10-09 4.98 5.00 4.92 4.96 7.2M
2023-09-28 5.01 5.02 4.96 4.98 6.7M
2023-09-27 4.97 5.03 4.93 5.00 7.6M
2023-09-26 4.98 4.98 4.94 4.96 7.0M
2023-09-25 4.99 5.00 4.95 4.99 8.0M
2023-09-22 4.88 4.98 4.88 4.97 7.4M
2023-09-21 4.92 4.95 4.90 4.90 7.6M
2023-09-20 4.98 5.00 4.91 4.92 5.2M
2023-09-19 4.97 5.01 4.96 4.98 6.3M
2023-09-18 4.96 4.99 4.92 4.97 8.3M
2023-09-15 4.98 4.99 4.94 4.97 6.0M
2023-09-14 4.97 4.99 4.92 4.95 5.8M
2023-09-13 4.95 4.98 4.91 4.96 5.1M
2023-09-12 4.98 5.00 4.95 4.97 4.2M
2023-09-11 4.89 5.02 4.87 4.98 9.5M
2023-09-08 4.92 4.94 4.86 4.88 5.6M
2023-09-07 4.99 5.00 4.91 4.92 8.6M
2023-09-06 4.96 5.01 4.93 5.00 6.8M
2023-09-05 4.99 5.00 4.92 4.96 7.8M
2023-09-04 4.94 5.02 4.92 4.99 10.8M
2023-09-01 4.91 4.97 4.88 4.95 8.8M
2023-08-31 4.95 5.00 4.89 4.93 9.0M
2023-08-30 5.08 5.09 4.99 4.99 11.0M
2023-08-29 5.01 5.08 4.96 5.06 19.6M
2023-08-28 5.04 5.11 4.97 5.01 26.0M
2023-08-25 4.75 4.95 4.75 4.85 12.5M
2023-08-24 4.87 4.88 4.73 4.77 8.5M
2023-08-23 4.87 4.93 4.82 4.86 8.1M
2023-08-22 4.97 5.01 4.80 4.87 12.0M
2023-08-21 4.92 5.02 4.90 4.97 12.3M
2023-08-18 4.89 5.07 4.88 4.93 14.4M
2023-08-17 4.84 4.90 4.80 4.88 7.0M
2023-08-16 4.85 4.87 4.82 4.85 6.4M
2023-08-15 4.88 4.91 4.82 4.88 6.2M
2023-08-14 4.86 4.90 4.83 4.88 8.1M
2023-08-11 4.99 5.00 4.87 4.88 10.2M
2023-08-10 4.94 5.01 4.92 4.98 6.5M
2023-08-09 4.95 4.97 4.92 4.93 6.1M
2023-08-08 5.03 5.05 4.95 4.97 10.3M
2023-08-07 5.08 5.10 5.00 5.03 9.9M
2023-08-04 5.11 5.14 5.07 5.08 6.6M
2023-08-03 5.12 5.14 5.07 5.08 8.2M
2023-08-02 5.17 5.18 5.11 5.12 7.3M
2023-08-01 5.18 5.18 5.13 5.16 6.6M
2023-07-31 5.11 5.17 5.10 5.16 9.4M
2023-07-28 5.12 5.14 5.07 5.12 7.9M
2023-07-27 5.16 5.20 5.08 5.10 8.3M
2023-07-26 5.11 5.19 5.08 5.16 8.6M
2023-07-25 5.08 5.12 5.07 5.12 6.3M
2023-07-24 5.06 5.09 5.03 5.08 5.7M
2023-07-21 5.09 5.12 5.05 5.07 7.1M
2023-07-20 5.16 5.17 5.08 5.11 6.9M
2023-07-19 5.15 5.20 5.11 5.16 7.4M
2023-07-18 5.17 5.17 5.08 5.13 6.5M
2023-07-17 5.16 5.23 5.11 5.22 7.4M
2023-07-14 5.16 5.23 5.14 5.18 5.4M
2023-07-13 5.22 5.28 5.16 5.18 8.9M
2023-07-12 5.22 5.28 5.19 5.24 12.8M
2023-07-11 5.12 5.19 5.08 5.18 10.1M
2023-07-10 5.12 5.13 5.08 5.10 5.3M
2023-07-07 5.09 5.12 5.06 5.08 5.0M
2023-07-06 5.10 5.12 5.07 5.09 5.4M
2023-07-05 5.08 5.14 5.07 5.10 5.9M
2023-07-04 5.13 5.15 5.08 5.11 6.4M
2023-07-03 5.05 5.12 5.02 5.08 8.9M
2023-06-30 5.06 5.09 5.04 5.05 5.9M
2023-06-29 4.99 5.07 4.99 5.06 6.2M
2023-06-28 5.03 5.03 4.94 4.99 5.6M
2023-06-27 4.89 5.04 4.85 5.02 12.2M
2023-06-26 4.88 4.93 4.83 4.87 8.6M
2023-06-21 4.93 4.94 4.89 4.89 5.9M
2023-06-20 4.98 5.01 4.91 4.92 5.8M
2023-06-19 4.98 5.02 4.96 4.98 9.2M
2023-06-16 4.98 4.98 4.94 4.97 8.6M
2023-06-15 4.93 4.99 4.92 4.96 7.6M
2023-06-14 4.94 4.96 4.91 4.94 5.8M
2023-06-13 4.95 4.98 4.92 4.94 6.1M
2023-06-12 5.03 5.03 4.92 4.95 9.3M
2023-06-09 5.04 5.10 4.96 4.99 14.8M
2023-06-08 5.06 5.08 5.00 5.06 8.2M
2023-06-07 5.08 5.08 4.97 5.05 6.3M
2023-06-06 5.20 5.21 5.01 5.05 10.6M
2023-06-05 5.16 5.24 5.13 5.21 8.0M
2023-06-02 5.11 5.17 5.09 5.15 6.7M
2023-06-01 5.19 5.19 5.07 5.08 11.9M
2023-05-31 5.21 5.25 5.16 5.17 6.5M
2023-05-30 5.30 5.32 5.18 5.24 12.2M
2023-05-29 5.32 5.40 5.28 5.31 13.1M
2023-05-26 5.37 5.41 5.30 5.32 8.7M
2023-05-25 5.35 5.37 5.26 5.36 9.9M
2023-05-24 5.43 5.46 5.35 5.36 8.9M
2023-05-23 5.49 5.68 5.46 5.46 13.2M
2023-05-22 5.43 5.52 5.42 5.51 9.4M
2023-05-19 5.45 5.48 5.39 5.46 7.1M
2023-05-18 5.42 5.49 5.39 5.46 7.9M
2023-05-17 5.41 5.44 5.35 5.44 8.5M
2023-05-16 5.43 5.49 5.40 5.43 7.7M
2023-05-15 5.35 5.42 5.32 5.41 7.7M
2023-05-12 5.38 5.42 5.34 5.36 7.3M
2023-05-11 5.40 5.45 5.37 5.38 7.3M
2023-05-10 5.41 5.43 5.35 5.39 10.6M
2023-05-09 5.45 5.49 5.39 5.41 12.1M
2023-05-08 5.41 5.49 5.40 5.42 11.6M
2023-05-05 5.46 5.49 5.36 5.43 13.0M
2023-05-04 5.34 5.48 5.26 5.47 20.5M
2023-04-28 5.28 5.31 5.21 5.30 10.2M
2023-04-27 5.18 5.29 5.13 5.28 12.3M
2023-04-26 5.07 5.19 5.00 5.14 9.1M
2023-04-25 5.20 5.20 4.94 5.05 11.7M
2023-04-24 5.09 5.22 5.07 5.14 8.2M
2023-04-21 5.21 5.25 5.08 5.09 9.2M
2023-04-20 5.23 5.26 5.20 5.21 5.8M
2023-04-19 5.28 5.34 5.23 5.25 7.7M
2023-04-18 5.32 5.34 5.27 5.27 7.6M
2023-04-17 5.31 5.35 5.25 5.32 8.5M
2023-04-14 5.37 5.37 5.26 5.27 7.7M
2023-04-13 5.28 5.38 5.24 5.32 11.0M
2023-04-12 5.25 5.28 5.18 5.27 11.0M
2023-04-11 5.24 5.25 5.15 5.22 11.0M
2023-04-10 5.22 5.27 5.20 5.24 6.7M
2023-04-07 5.26 5.30 5.22 5.22 6.4M
2023-04-06 5.29 5.29 5.22 5.25 7.7M
2023-04-04 5.32 5.33 5.25 5.30 7.1M
2023-04-03 5.30 5.36 5.26 5.30 9.7M
2023-03-31 5.21 5.30 5.18 5.29 7.6M
2023-03-30 5.19 5.22 5.17 5.20 7.2M
2023-03-29 5.22 5.25 5.17 5.19 4.9M
2023-03-28 5.27 5.30 5.21 5.22 6.2M
2023-03-27 5.30 5.33 5.26 5.27 7.1M
2023-03-24 5.37 5.37 5.28 5.29 6.4M
2023-03-23 5.36 5.37 5.29 5.35 7.3M
2023-03-22 5.38 5.38 5.32 5.37 7.1M
2023-03-21 5.25 5.36 5.22 5.31 10.7M
2023-03-20 5.20 5.32 5.18 5.22 14.0M
2023-03-17 5.18 5.25 5.18 5.20 7.6M
2023-03-16 5.20 5.22 5.12 5.14 6.1M
2023-03-15 5.20 5.24 5.16 5.22 8.4M
2023-03-14 5.22 5.24 5.15 5.20 7.7M
2023-03-13 5.23 5.27 5.19 5.22 7.9M
2023-03-10 5.30 5.32 5.22 5.24 8.2M
2023-03-09 5.31 5.33 5.26 5.31 7.5M
2023-03-08 5.25 5.30 5.23 5.28 7.0M
2023-03-07 5.38 5.38 5.26 5.26 10.9M
2023-03-06 5.38 5.44 5.34 5.36 8.0M
2023-03-03 5.38 5.43 5.35 5.38 9.4M
2023-03-02 5.44 5.46 5.39 5.40 9.4M
2023-03-01 5.42 5.47 5.41 5.44 7.9M
2023-02-28 5.43 5.45 5.37 5.42 8.7M
2023-02-27 5.44 5.44 5.38 5.42 9.6M
2023-02-24 5.50 5.52 5.40 5.45 12.7M
2023-02-23 5.52 5.54 5.46 5.49 8.6M
2023-02-22 5.51 5.55 5.45 5.52 11.2M
2023-02-21 5.55 5.58 5.49 5.55 13.7M
2023-02-20 5.56 5.61 5.48 5.53 17.3M
2023-02-17 5.57 5.67 5.51 5.54 22.9M
2023-02-16 5.70 5.77 5.50 5.53 35.7M
2023-02-15 5.78 5.78 5.66 5.70 19.6M
2023-02-14 5.62 5.83 5.56 5.78 36.7M
2023-02-13 5.55 5.75 5.50 5.63 39.8M
2023-02-10 5.50 5.66 5.47 5.53 37.2M
2023-02-09 5.41 5.55 5.26 5.52 41.9M
2023-02-08 5.55 5.62 5.34 5.36 46.4M
2023-02-07 5.11 5.59 5.11 5.52 68.5M
2023-02-06 5.16 5.36 5.07 5.18 43.8M
2023-02-03 4.90 4.91 4.83 4.87 5.8M
2023-02-02 4.91 4.92 4.85 4.89 6.4M
2023-02-01 4.88 4.92 4.87 4.91 7.7M
2023-01-31 4.85 4.92 4.83 4.88 6.4M
2023-01-30 4.88 4.91 4.84 4.85 7.0M
2023-01-20 4.82 4.86 4.81 4.83 5.2M
2023-01-19 4.77 4.82 4.75 4.81 5.6M
2023-01-18 4.76 4.80 4.73 4.78 5.0M
2023-01-17 4.73 4.76 4.72 4.75 2.8M
2023-01-16 4.70 4.76 4.69 4.73 4.6M
2023-01-13 4.67 4.71 4.66 4.70 3.4M
2023-01-12 4.70 4.71 4.65 4.66 3.1M
2023-01-11 4.71 4.71 4.65 4.69 3.5M
2023-01-10 4.68 4.70 4.64 4.68 4.9M
2023-01-09 4.69 4.71 4.65 4.66 5.2M
2023-01-06 4.71 4.72 4.66 4.71 5.8M
2023-01-05 4.71 4.71 4.65 4.67 4.3M
2023-01-04 4.64 4.69 4.62 4.68 7.6M
2023-01-03 4.58 4.65 4.54 4.61 7.6M