Infore Environment Technology Group Co., Ltd. (000967.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000967.SZ Historical Return
If you invested ¥1000 in Infore Environment Technology Group Co., Ltd. (000967.SZ) 10 years ago, it would be worth ¥774.58 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,030.3, while ¥1000 invested 1 year ago would be worth ¥944.44. This corresponds to total returns of -22.54%, 3.03%, -5.56%, respectively, with annualized returns of -2.52%, 0.6%, -5.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000967.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.37 | 6.46 | 6.46 | 6.47 | 6.3 | 38.7M |
| November 10, 2026 | 6.38 | 6.41 | 6.41 | 6.44 | 6.34 | 44.41M |
| November 09, 2026 | 6.45 | 6.3 | 6.3 | 6.46 | 6.27 | 47.93M |
| November 06, 2026 | 6.3 | 6.35 | 6.35 | 6.47 | 6.28 | 43.27M |
| November 05, 2026 | 6.32 | 6.57 | 6.57 | 6.75 | 6.31 | 59.89M |
| November 04, 2026 | 6.33 | 6.5 | 6.5 | 6.53 | 6.14 | 61.38M |
| November 03, 2026 | 6.38 | 6.29 | 6.29 | 6.5 | 6.26 | 48.44M |
| November 02, 2026 | 6.32 | 6.4 | 6.4 | 6.45 | 6.21 | 52.35M |
| October 30, 2026 | 6.3 | 6.28 | 6.28 | 6.46 | 6.25 | 56.76M |
| October 29, 2026 | 6.66 | 6.47 | 6.47 | 6.75 | 6.47 | 37.73M |
| October 28, 2026 | 6.55 | 6.72 | 6.72 | 6.73 | 6.51 | 49.58M |
| October 27, 2026 | 6.8 | 6.53 | 6.53 | 6.88 | 6.53 | 32.16M |
| October 26, 2026 | 6.8 | 6.76 | 6.76 | 6.88 | 6.74 | 38.21M |
| October 23, 2026 | 6.6 | 6.83 | 6.83 | 6.84 | 6.32 | 58.18M |
| October 22, 2026 | 6.91 | 6.7 | 6.7 | 6.96 | 6.7 | 31.21M |
| October 21, 2026 | 6.93 | 6.97 | 6.97 | 7.06 | 6.92 | 29.56M |
| October 20, 2026 | 6.79 | 6.91 | 6.91 | 7 | 6.75 | 43.6M |
| October 19, 2026 | 6.88 | 6.82 | 6.82 | 6.93 | 6.66 | 50.57M |
| October 16, 2026 | 7.17 | 6.93 | 6.93 | 7.21 | 6.76 | 73.94M |
| October 15, 2026 | 7.13 | 7.08 | 7.08 | 7.28 | 7.03 | 41M |
| October 14, 2026 | 7.53 | 7.42 | 7.42 | 7.54 | 7.36 | 32.52M |
| October 13, 2026 | 7.42 | 7.58 | 7.58 | 7.67 | 7.26 | 41.03M |
| October 12, 2026 | 7.7 | 7.49 | 7.49 | 7.79 | 7.47 | 36.17M |
| October 09, 2026 | 7.68 | 7.75 | 7.75 | 7.77 | 7.44 | 40.48M |
| October 08, 2026 | 7.83 | 7.7 | 7.7 | 7.97 | 7.61 | 39.57M |
| September 30, 2026 | 7.97 | 7.79 | 7.79 | 8.07 | 7.78 | 54.92M |
| September 29, 2026 | 7.68 | 8.1 | 8.1 | 8.17 | 7.6 | 76.67M |
| September 28, 2026 | 8.05 | 7.59 | 7.59 | 8.13 | 7.58 | 69.64M |
| September 24, 2026 | 8.08 | 8.15 | 8.15 | 8.32 | 8.01 | 65.08M |
| September 23, 2026 | 8.12 | 8.1 | 8.1 | 8.15 | 8 | 46.16M |
| September 22, 2026 | 8.16 | 8.17 | 8.17 | 8.45 | 8.12 | 44.83M |
| September 21, 2026 | 8.28 | 8.26 | 8.26 | 8.33 | 8.16 | 48.52M |
| September 18, 2026 | 8.16 | 8.26 | 8.26 | 8.32 | 8.06 | 75.63M |
| September 17, 2026 | 8.08 | 8.06 | 8.06 | 8.26 | 7.98 | 51.84M |
| September 16, 2026 | 7.97 | 8.03 | 8.03 | 8.12 | 7.91 | 38.33M |
| September 15, 2026 | 7.99 | 7.99 | 7.99 | 8.09 | 7.88 | 36.45M |
| September 11, 2026 | 7.85 | 8 | 8 | 8.04 | 7.74 | 46.39M |
| September 10, 2026 | 8.44 | 7.96 | 7.96 | 8.44 | 7.86 | 45.34M |
| September 09, 2026 | 8.09 | 8.04 | 8.04 | 8.1 | 7.97 | 41.7M |
| September 08, 2026 | 8.06 | 8.06 | 8.06 | 8.13 | 7.98 | 47.19M |
| September 07, 2026 | 8.06 | 8.07 | 8.07 | 8.23 | 8 | 62M |
| September 04, 2026 | 8.44 | 8.05 | 8.05 | 8.52 | 7.96 | 102.21M |
| September 03, 2026 | 8.4 | 8.43 | 8.43 | 8.49 | 8.2 | 50.65M |
| September 02, 2026 | 8.38 | 8.41 | 8.41 | 8.43 | 8.23 | 44.49M |
| September 01, 2026 | 8.6 | 8.46 | 8.46 | 8.77 | 8.42 | 59.79M |
| August 31, 2026 | 8.17 | 8.59 | 8.59 | 8.6 | 8.06 | 69.14M |
| August 28, 2026 | 8.56 | 8.33 | 8.33 | 8.65 | 8.28 | 89.06M |
| August 27, 2026 | 8.48 | 8.63 | 8.63 | 8.69 | 8.41 | 78.43M |
| August 26, 2026 | 8.18 | 8.41 | 8.41 | 8.44 | 8.12 | 63.94M |
| August 25, 2026 | 8.08 | 8.17 | 8.17 | 8.24 | 7.95 | 43.54M |
| August 24, 2026 | 8.38 | 8.21 | 8.21 | 8.53 | 8.06 | 50.17M |
| August 21, 2026 | 8.12 | 8.33 | 8.33 | 8.39 | 8 | 63.49M |
| August 20, 2026 | 8.44 | 8.2 | 8.2 | 8.48 | 8.13 | 58.14M |
| August 19, 2026 | 8.8 | 8.35 | 8.35 | 8.89 | 8.3 | 111.8M |
| August 18, 2026 | 9.21 | 9.07 | 9.07 | 9.25 | 8.84 | 99.41M |
| August 17, 2026 | 9.39 | 9.21 | 9.21 | 9.45 | 9.04 | 132.67M |
| August 14, 2026 | 9.3 | 9.47 | 9.47 | 9.5 | 9.05 | 126.9M |
| August 13, 2026 | 9.49 | 9.25 | 9.25 | 9.78 | 9.25 | 127M |
| August 12, 2026 | 9.61 | 9.33 | 9.33 | 9.75 | 9.12 | 143.44M |
| August 11, 2026 | 8.9 | 9.33 | 9.33 | 9.5 | 8.81 | 168.38M |
AD
