Skip to main content
logo
Inner Mongolia First Machinery Group Co.,Ltd. (SHA:600967)
China flag China · Delayed Price · Currency is CNY
16.69
+0.13 (0.79%)
At close: Dec 5, 2025

SHA:600967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.5116.7116.3116.6916.690.79%21,351,880
Dec 4, 202516.8516.9116.5416.5616.56-1.95%20,832,760
Dec 3, 202517.1217.1616.8816.8916.89-1.52%19,199,754
Dec 2, 202517.2917.3217.1517.1517.15-0.92%17,511,470
Dec 1, 202517.2017.3717.1717.3117.310.23%17,162,600
Nov 28, 202517.1217.3417.1117.2717.270.29%15,743,098
Nov 27, 202517.2217.3517.1817.2217.22-0.17%17,264,940
Nov 26, 202517.5417.5517.2017.2517.25-2.43%30,177,440
Nov 25, 202517.7517.8917.5317.6817.68-2.43%43,218,580
Nov 24, 202517.1818.2917.1518.1218.124.86%54,571,120
Nov 21, 202517.2517.8316.8617.2817.28-1.37%45,775,073
Nov 20, 202517.8417.8517.5017.5217.52-3.63%36,625,470
Nov 19, 202517.6618.6217.6018.1818.181.79%53,511,410
Nov 18, 202519.0019.0717.8517.8617.86-5.95%67,427,530
Nov 17, 202518.4019.2918.4018.9918.997.90%101,317,500
Nov 14, 202517.4217.9217.3817.6017.601.09%31,131,380
Nov 13, 202517.1417.5217.1117.4117.411.46%25,246,230
Nov 12, 202517.9618.0017.0117.1617.16-4.45%44,102,750
Nov 11, 202518.0018.1417.9317.9617.96-0.39%17,013,900
Nov 10, 202518.1618.1817.8118.0318.03-0.83%28,158,020
Nov 7, 202518.4618.4618.1618.1818.18-1.68%24,290,870
Nov 6, 202518.4418.5218.3518.4918.490.33%19,658,880
Nov 5, 202518.1818.5718.1318.4318.430.27%20,304,700
Nov 4, 202518.5318.7318.3018.3818.38-1.45%25,781,220
Nov 3, 202518.7918.7918.4518.6518.65-0.75%23,201,750
Oct 31, 202518.7318.8318.6518.7918.790.32%21,850,510
Oct 30, 202519.1119.1218.7018.7318.73-3.15%42,265,600
Oct 29, 202519.6119.6219.0619.3419.34-2.32%61,834,900
Oct 28, 202519.0320.0018.6519.8019.806.45%95,912,800
Oct 27, 202518.5418.6618.4118.6018.600.32%36,391,150
Oct 24, 202518.1918.9518.1918.5418.541.53%41,715,350
Oct 23, 202518.2018.6418.1018.2618.26-34,973,330
Oct 22, 202518.4818.6218.2118.2618.26-1.56%28,053,180
Oct 21, 202518.4818.6518.4018.5518.550.38%27,284,570
Oct 20, 202518.7818.8818.3618.4818.48-0.59%34,209,050
Oct 17, 202519.4719.4918.5518.5918.59-5.68%56,236,100
Oct 16, 202519.6220.1719.6019.7119.71-0.40%50,601,620
Oct 15, 202520.2720.3219.0119.7919.79-3.84%74,033,350
Oct 14, 202521.6621.6620.4120.5820.58-4.01%111,085,300
Oct 13, 202519.2221.5019.1521.4421.447.85%137,704,300
Oct 10, 202518.6520.1818.6319.8819.886.14%112,793,400
Oct 9, 202518.4718.7418.2618.7318.73-0.21%39,294,970
Sep 30, 202518.3618.8818.3618.7718.772.23%38,455,990
Sep 29, 202518.3518.4817.9618.3618.360.11%31,008,410
Sep 26, 202518.4118.8018.3018.3418.34-0.60%40,500,710
Sep 25, 202518.7118.8018.4318.4518.45-2.02%30,372,240
Sep 24, 202518.7518.8618.5418.8318.83-0.21%27,027,040
Sep 23, 202519.2619.3118.3618.8718.87-2.63%50,167,610
Sep 22, 202519.4019.6819.1219.3819.38-0.67%43,257,460
Sep 19, 202518.9520.1518.9219.5119.512.41%90,926,030