Skip to main content
logo
Inner Mongolia First Machinery Group Co.,Ltd. (SHA:600967)
China flag China · Delayed Price · Currency is CNY
18.79
+1.19 (6.76%)
Nov 17, 2025, 2:14 PM CST

SHA:600967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202517.4217.9217.3817.6017.601.09%31,131,382
Nov 13, 202517.1417.5217.1117.4117.411.46%25,246,234
Nov 12, 202517.9618.0017.0117.1617.16-4.45%44,102,757
Nov 11, 202518.0018.1417.9317.9617.96-0.39%17,013,900
Nov 10, 202518.1618.1817.8118.0318.03-0.83%28,158,021
Nov 7, 202518.4618.4618.1618.1818.18-1.68%24,290,871
Nov 6, 202518.4418.5218.3518.4918.490.33%19,658,883
Nov 5, 202518.1818.5718.1318.4318.430.27%20,304,709
Nov 4, 202518.5318.7318.3018.3818.38-1.45%25,781,220
Nov 3, 202518.7918.7918.4518.6518.65-0.75%23,201,753
Oct 31, 202518.7318.8318.6518.7918.790.32%21,850,514
Oct 30, 202519.1119.1218.7018.7318.73-3.15%42,265,607
Oct 29, 202519.6119.6219.0619.3419.34-2.32%61,834,904
Oct 28, 202519.0320.0018.6519.8019.806.45%95,912,808
Oct 27, 202518.5418.6618.4118.6018.600.32%36,391,152
Oct 24, 202518.1918.9518.1918.5418.541.53%41,715,351
Oct 23, 202518.2018.6418.1018.2618.26-34,973,331
Oct 22, 202518.4818.6218.2118.2618.26-1.56%28,053,186
Oct 21, 202518.4818.6518.4018.5518.550.38%27,284,576
Oct 20, 202518.7818.8818.3618.4818.48-0.59%34,209,056
Oct 17, 202519.4719.4918.5518.5918.59-5.68%56,236,102
Oct 16, 202519.6220.1719.6019.7119.71-0.40%50,601,627
Oct 15, 202520.2720.3219.0119.7919.79-3.84%74,033,352
Oct 14, 202521.6621.6620.4120.5820.58-4.01%111,085,342
Oct 13, 202519.2221.5019.1521.4421.447.85%137,704,354
Oct 10, 202518.6520.1818.6319.8819.886.14%112,793,464
Oct 9, 202518.4718.7418.2618.7318.73-0.21%39,294,976
Sep 30, 202518.3618.8818.3618.7718.772.23%38,455,993
Sep 29, 202518.3518.4817.9618.3618.360.11%31,008,413
Sep 26, 202518.4118.8018.3018.3418.34-0.60%40,500,714
Sep 25, 202518.7118.8018.4318.4518.45-2.02%30,372,249
Sep 24, 202518.7518.8618.5418.8318.83-0.21%27,027,044
Sep 23, 202519.2619.3118.3618.8718.87-2.63%50,167,611
Sep 22, 202519.4019.6819.1219.3819.38-0.67%43,257,460
Sep 19, 202518.9520.1518.9219.5119.512.41%90,926,036
Sep 18, 202519.4519.7018.7519.0519.05-2.11%54,528,833
Sep 17, 202519.2219.5819.1719.4619.460.78%38,033,936
Sep 16, 202519.4119.5519.0319.3119.31-0.72%40,713,145
Sep 15, 202519.8219.8819.4319.4519.45-1.82%53,646,050
Sep 12, 202519.1920.1819.1119.8119.813.23%96,820,033
Sep 11, 202518.8819.4418.6319.1919.191.80%55,199,896
Sep 10, 202518.7019.0518.6518.8518.850.05%41,278,982
Sep 9, 202519.0819.8218.7218.8418.84-1.87%81,987,690
Sep 8, 202519.3919.6618.9319.2019.20-2.09%76,838,134
Sep 5, 202519.0020.3818.0319.6119.61-1.65%119,274,977
Sep 4, 202520.8721.1519.9419.9419.94-9.98%87,908,601
Sep 3, 202524.7325.2122.1522.1522.15-10.00%108,370,487
Sep 2, 202525.0025.0024.0024.6124.61-2.96%84,083,847
Sep 1, 202526.0526.1424.3525.3625.36-1.40%118,552,707
Aug 29, 202523.8626.2823.7225.7225.727.39%151,422,237