Stock listing
Shenzhen:000670 Infotmic Co. Ltd. (盈方微) 股价
Follow Infotmic Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000670
¥6.04 CNY -0.59 (-8.9%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ¥6.03 – ¥6.54 CNYOct 30, 2026
- Volume
- 62.21M sharesOct 30, 2026
- Market cap
- ¥5.11B CNYAt the close on Oct 30, 2026 · price × 845.9M shares outstanding
- 52-week range
- ¥5.06 – ¥11.23 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥370.6M CNYMedian day 44.44M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000670 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.04 | -0.59 | -8.9% | ¥6.36 | ¥6.54 | ¥6.03 | 62,205,800 | |
| ¥6.63 | -0.45 | -6.4% | ¥6.80 | ¥6.98 | ¥6.62 | 85,829,300 | |
| ¥7.08 | +0.64 | +9.9% | ¥6.53 | ¥7.08 | ¥6.50 | 76,170,900 | |
| ¥6.44 | +0.10 | +1.6% | ¥6.48 | ¥6.58 | ¥6.41 | 33,073,530 | |
| ¥6.34 | -0.29 | -4.4% | ¥6.48 | ¥6.58 | ¥6.32 | 39,611,180 | |
| ¥6.63 | +0.29 | +4.6% | ¥6.13 | ¥6.71 | ¥6.06 | 62,178,101 | |
| ¥6.34 | +0.06 | +1.0% | ¥6.21 | ¥6.55 | ¥6.03 | 44,412,600 | |
| ¥6.28 | +0.19 | +3.1% | ¥6.09 | ¥6.43 | ¥6.09 | 39,410,100 | |
| ¥6.09 | +0.11 | +1.8% | ¥5.95 | ¥6.14 | ¥5.95 | 21,528,200 | |
| ¥5.98 | 0.00 | 0.0% | ¥5.89 | ¥6.02 | ¥5.83 | 19,746,800 | |
| ¥5.98 | -0.07 | -1.2% | ¥6.15 | ¥6.25 | ¥5.93 | 25,032,000 | |
| ¥6.05 | -0.15 | -2.4% | ¥6.00 | ¥6.19 | ¥6.00 | 26,373,848 | |
| ¥6.20 | -0.35 | -5.3% | ¥6.51 | ¥6.52 | ¥6.20 | 29,467,169 | |
| ¥6.55 | -0.06 | -0.9% | ¥6.50 | ¥6.65 | ¥6.33 | 29,132,500 | |
| ¥6.61 | -0.18 | -2.7% | ¥6.75 | ¥6.78 | ¥6.58 | 22,509,200 | |
| ¥6.79 | -0.09 | -1.3% | ¥6.84 | ¥6.86 | ¥6.50 | 40,838,900 | |
| ¥6.88 | -0.41 | -5.6% | ¥7.35 | ¥7.35 | ¥6.81 | 53,983,956 | |
| ¥7.29 | -0.31 | -4.1% | ¥7.65 | ¥7.68 | ¥7.20 | 49,750,400 | |
| ¥7.60 | -0.07 | -0.9% | ¥7.53 | ¥7.75 | ¥7.53 | 35,291,215 | |
| ¥7.67 | -0.26 | -3.3% | ¥7.85 | ¥7.88 | ¥7.63 | 50,757,108 | |
| ¥7.93 | +0.37 | +4.9% | ¥7.47 | ¥8.25 | ¥7.47 | 96,668,110 | |
| ¥7.56 | -0.13 | -1.7% | ¥7.67 | ¥7.72 | ¥7.47 | 42,008,135 | |
| ¥7.69 | -0.14 | -1.8% | ¥7.90 | ¥7.95 | ¥7.67 | 55,743,771 | |
| ¥7.83 | -0.04 | -0.5% | ¥7.88 | ¥7.94 | ¥7.77 | 55,664,500 | |
| ¥7.87 | +0.23 | +3.0% | ¥7.76 | ¥7.95 | ¥7.66 | 91,001,015 | |
| ¥7.64 | -0.32 | -4.0% | ¥7.92 | ¥7.96 | ¥7.60 | 104,256,093 | |
| ¥7.96 | +0.72 | +9.9% | ¥7.20 | ¥7.96 | ¥7.19 | 77,151,456 | |
| ¥7.24 | -0.34 | -4.5% | ¥7.39 | ¥7.48 | ¥7.22 | 50,596,900 | |
| ¥7.58 | +0.21 | +2.8% | ¥7.30 | ¥7.70 | ¥7.23 | 73,293,520 | |
| ¥7.37 | +0.14 | +1.9% | ¥7.06 | ¥7.46 | ¥6.98 | 64,814,543 | |
| ¥7.23 | +0.06 | +0.8% | ¥7.10 | ¥7.35 | ¥7.00 | 43,509,460 | |
| ¥7.17 | +0.05 | +0.7% | ¥7.10 | ¥7.34 | ¥7.09 | 37,371,020 | |
| ¥7.12 | +0.08 | +1.1% | ¥7.01 | ¥7.30 | ¥6.95 | 37,712,200 | |
| ¥7.04 | +0.06 | +0.9% | ¥7.06 | ¥7.09 | ¥6.97 | 23,421,600 | |
| ¥6.98 | -0.15 | -2.1% | ¥7.14 | ¥7.23 | ¥6.93 | 38,681,120 | |
| ¥7.13 | -0.27 | -3.6% | ¥7.30 | ¥7.33 | ¥7.10 | 50,206,437 | |
| ¥7.40 | +0.30 | +4.2% | ¥7.00 | ¥7.66 | ¥6.88 | 82,002,022 | |
| ¥7.10 | +0.04 | +0.6% | ¥7.09 | ¥7.19 | ¥7.01 | 32,374,500 | |
| ¥7.06 | +0.07 | +1.0% | ¥6.90 | ¥7.06 | ¥6.86 | 30,154,500 | |
| ¥6.99 | -0.05 | -0.7% | ¥6.99 | ¥7.20 | ¥6.97 | 35,187,500 | |
| ¥7.04 | +0.15 | +2.2% | ¥6.91 | ¥7.09 | ¥6.89 | 39,295,900 | |
| ¥6.89 | -0.10 | -1.4% | ¥6.90 | ¥7.01 | ¥6.86 | 36,170,972 | |
| ¥6.99 | -0.32 | -4.4% | ¥7.05 | ¥7.10 | ¥6.58 | 67,932,726 | |
| ¥7.31 | +0.20 | +2.8% | ¥7.17 | ¥7.45 | ¥7.03 | 58,866,570 | |
| ¥7.11 | -0.06 | -0.8% | ¥7.06 | ¥7.19 | ¥7.03 | 37,205,769 | |
| ¥7.17 | -0.03 | -0.4% | ¥7.35 | ¥7.44 | ¥7.08 | 51,263,323 | |
| ¥7.20 | -0.54 | -7.0% | ¥7.49 | ¥7.66 | ¥7.18 | 78,792,536 | |
| ¥7.74 | +0.20 | +2.7% | ¥7.55 | ¥7.96 | ¥7.55 | 134,456,700 | |
| ¥7.54 | +0.69 | +10.1% | ¥6.85 | ¥7.54 | ¥6.76 | 81,895,520 | |
| ¥6.85 | -0.05 | -0.7% | ¥6.92 | ¥6.98 | ¥6.74 | 27,443,400 | |
| ¥6.90 | -0.29 | -4.0% | ¥7.26 | ¥7.32 | ¥6.90 | 52,463,680 | |
| ¥7.19 | +0.36 | +5.3% | ¥6.96 | ¥7.21 | ¥6.86 | 59,716,400 | |
| ¥6.83 | -0.09 | -1.3% | ¥6.88 | ¥6.93 | ¥6.80 | 26,270,900 | |
| ¥6.92 | +0.08 | +1.2% | ¥6.83 | ¥6.96 | ¥6.77 | 31,367,000 | |
| ¥6.84 | -0.06 | -0.9% | ¥6.86 | ¥6.94 | ¥6.67 | 35,242,400 | |
| ¥6.90 | -0.18 | -2.5% | ¥6.90 | ¥7.01 | ¥6.80 | 44,441,100 | |
| ¥7.08 | +0.36 | +5.4% | ¥6.65 | ¥7.17 | ¥6.65 | 64,870,700 | |
| ¥6.72 | +0.01 | +0.1% | ¥6.82 | ¥6.82 | ¥6.63 | 42,767,900 | |
| ¥6.71 | -0.22 | -3.2% | ¥6.60 | ¥6.78 | ¥6.52 | 55,525,600 | |
| ¥6.93 | -0.07 | -1.0% | ¥7.20 | ¥7.44 | ¥6.93 | 89,454,900 | |
| ¥7.00 | +0.29 | +4.3% | ¥6.65 | ¥7.33 | ¥6.41 | 85,529,400 |
- Ticker
- Shenzhen:000670
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 19, 2026
Infotmic's Share Trade To Resume From January 20
Latest news
Infotmic's Share Trade To Resume From January 20
Jan 19, 2026
Closed ¥8.50 (+10.0%) on Jan 20, 2026
Infotmic's Share Trade To Halt From January 6
Jan 5, 2026
Closed ¥7.73 (0.0%) on Jan 6, 2026
Infotmic's Shareholder To Unload Up To 3% Stake In Co
Nov 4, 2025
Closed ¥7.99 (-2.8%) on Nov 5, 2025
Infotmic Co. Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jan 19, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Infotmic Co. Ltd.