Skip to main content
logo
Inner Mongolia First Machinery Group Co.,Ltd. (SHA:600967)
China flag China · Delayed Price · Currency is CNY
19.81
+0.62 (3.23%)
Sep 12, 2025, 3:00 PM CST

SHA:600967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202524.0024.0022.7423.9523.95-0.58%112,607,844
Aug 27, 202525.3825.3824.0724.0924.09-5.05%116,812,988
Aug 26, 202525.6326.2925.3025.3725.37-1.82%99,308,407
Aug 25, 202525.6226.1425.0025.8425.840.86%107,149,100
Aug 22, 202525.0525.6724.8025.6225.621.87%101,964,668
Aug 21, 202526.0026.3025.0525.1525.15-4.37%111,190,446
Aug 20, 202526.7027.1325.9726.3026.30-1.39%116,910,210
Aug 19, 202527.2028.1126.2026.6726.67-3.96%162,730,593
Aug 18, 202525.3027.9725.2727.7727.778.69%218,394,218
Aug 15, 202527.4527.9025.1925.5525.55-7.29%243,505,029
Aug 14, 202529.4630.6827.0527.5627.56-4.50%268,417,584
Aug 13, 202525.9528.8625.8028.8628.869.98%150,210,915
Aug 12, 202525.5826.9525.1326.2426.242.42%194,506,413
Aug 11, 202523.3025.6323.1025.6225.629.96%185,577,335
Aug 8, 202523.0024.1523.0023.3023.30-1.48%128,020,860
Aug 7, 202524.2024.5022.2123.6523.65-0.04%199,729,715
Aug 6, 202521.5223.6621.3123.6623.6610.00%179,196,330
Aug 5, 202522.0022.5821.2821.5121.51-0.42%154,418,111
Aug 4, 202519.7921.8819.7921.6021.607.46%140,167,777
Aug 1, 202521.3121.3219.6820.1020.10-5.59%103,131,136
Jul 31, 202520.2821.3020.2121.2921.293.00%117,459,205
Jul 30, 202521.5021.9220.2920.6720.67-4.26%141,828,502
Jul 29, 202521.1022.2220.7421.5921.592.13%159,300,766
Jul 28, 202519.6821.4419.5121.1421.147.69%145,359,667
Jul 25, 202519.4620.0019.1219.6319.631.66%95,431,101
Jul 24, 202518.9019.6018.8919.3119.311.05%96,768,827
Jul 23, 202519.4020.0819.0619.1119.11-3.53%132,323,745
Jul 22, 202520.6822.0019.6319.8119.81-4.21%210,718,454
Jul 21, 202519.1921.1018.6820.6820.687.76%173,920,707
Jul 18, 202518.2219.5818.0519.1919.195.67%167,633,904
Jul 17, 202517.0518.3617.0218.1618.165.89%120,528,535
Jul 16, 202517.5017.5617.1017.1517.15-2.67%60,472,310
Jul 15, 202517.9917.9917.2717.6217.62-2.44%79,672,019
Jul 14, 202517.8018.4817.5918.0618.060.84%84,026,935
Jul 11, 202517.7918.1917.4317.9117.91-0.72%82,316,300
Jul 10, 202517.5618.3517.0618.0417.971.52%106,344,105
Jul 9, 202517.5418.5617.3317.7717.702.07%117,962,826
Jul 8, 202517.6417.6517.2017.4117.34-2.30%85,396,319
Jul 7, 202516.8817.9416.7017.8217.755.82%129,035,659