Inner Mongolia First Machinery Group Co.,Ltd. (SHA:600967)
China · Delayed Price · Currency is CNY 18.77
+0.41 (2.23%)
Sep 30, 2025, 3:00 PM CST
SHA:600967 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 18.36 | 18.88 | 18.36 | 18.77 | 18.77 | 2.23% | 38,455,993 |
| Sep 29, 2025 | 18.35 | 18.48 | 17.96 | 18.36 | 18.36 | 0.11% | 31,008,413 |
| Sep 26, 2025 | 18.41 | 18.80 | 18.30 | 18.34 | 18.34 | -0.60% | 40,500,714 |
| Sep 25, 2025 | 18.71 | 18.80 | 18.43 | 18.45 | 18.45 | -2.02% | 30,372,249 |
| Sep 24, 2025 | 18.75 | 18.86 | 18.54 | 18.83 | 18.83 | -0.21% | 27,027,044 |
| Sep 23, 2025 | 19.26 | 19.31 | 18.36 | 18.87 | 18.87 | -2.63% | 50,167,611 |
| Sep 22, 2025 | 19.40 | 19.68 | 19.12 | 19.38 | 19.38 | -0.67% | 43,257,460 |
| Sep 19, 2025 | 18.95 | 20.15 | 18.92 | 19.51 | 19.51 | 2.41% | 90,926,036 |
| Sep 18, 2025 | 19.45 | 19.70 | 18.75 | 19.05 | 19.05 | -2.11% | 54,528,833 |
| Sep 17, 2025 | 19.22 | 19.58 | 19.17 | 19.46 | 19.46 | 0.78% | 38,033,936 |
| Sep 16, 2025 | 19.41 | 19.55 | 19.03 | 19.31 | 19.31 | -0.72% | 40,713,145 |
| Sep 15, 2025 | 19.82 | 19.88 | 19.43 | 19.45 | 19.45 | -1.82% | 53,646,050 |
| Sep 12, 2025 | 19.19 | 20.18 | 19.11 | 19.81 | 19.81 | 3.23% | 96,820,033 |
| Sep 11, 2025 | 18.88 | 19.44 | 18.63 | 19.19 | 19.19 | 1.80% | 55,199,896 |
| Sep 10, 2025 | 18.70 | 19.05 | 18.65 | 18.85 | 18.85 | 0.05% | 41,278,982 |
| Sep 9, 2025 | 19.08 | 19.82 | 18.72 | 18.84 | 18.84 | -1.87% | 81,987,690 |
| Sep 8, 2025 | 19.39 | 19.66 | 18.93 | 19.20 | 19.20 | -2.09% | 76,838,134 |
| Sep 5, 2025 | 19.00 | 20.38 | 18.03 | 19.61 | 19.61 | -1.65% | 119,274,977 |
| Sep 4, 2025 | 20.87 | 21.15 | 19.94 | 19.94 | 19.94 | -9.98% | 87,908,601 |
| Sep 3, 2025 | 24.73 | 25.21 | 22.15 | 22.15 | 22.15 | -10.00% | 108,370,487 |
| Sep 2, 2025 | 25.00 | 25.00 | 24.00 | 24.61 | 24.61 | -2.96% | 84,083,847 |
| Sep 1, 2025 | 26.05 | 26.14 | 24.35 | 25.36 | 25.36 | -1.40% | 118,552,707 |
| Aug 29, 2025 | 23.86 | 26.28 | 23.72 | 25.72 | 25.72 | 7.39% | 151,422,237 |
| Aug 28, 2025 | 24.00 | 24.00 | 22.74 | 23.95 | 23.95 | -0.58% | 112,607,844 |
| Aug 27, 2025 | 25.38 | 25.38 | 24.07 | 24.09 | 24.09 | -5.05% | 116,812,988 |
| Aug 26, 2025 | 25.63 | 26.29 | 25.30 | 25.37 | 25.37 | -1.82% | 99,308,407 |
| Aug 25, 2025 | 25.62 | 26.14 | 25.00 | 25.84 | 25.84 | 0.86% | 107,149,100 |
| Aug 22, 2025 | 25.05 | 25.67 | 24.80 | 25.62 | 25.62 | 1.87% | 101,964,668 |
| Aug 21, 2025 | 26.00 | 26.30 | 25.05 | 25.15 | 25.15 | -4.37% | 111,190,446 |
| Aug 20, 2025 | 26.70 | 27.13 | 25.97 | 26.30 | 26.30 | -1.39% | 116,910,210 |
| Aug 19, 2025 | 27.20 | 28.11 | 26.20 | 26.67 | 26.67 | -3.96% | 162,730,593 |
| Aug 18, 2025 | 25.30 | 27.97 | 25.27 | 27.77 | 27.77 | 8.69% | 218,394,218 |
| Aug 15, 2025 | 27.45 | 27.90 | 25.19 | 25.55 | 25.55 | -7.29% | 243,505,029 |
| Aug 14, 2025 | 29.46 | 30.68 | 27.05 | 27.56 | 27.56 | -4.50% | 268,417,584 |
| Aug 13, 2025 | 25.95 | 28.86 | 25.80 | 28.86 | 28.86 | 9.98% | 150,210,915 |
| Aug 12, 2025 | 25.58 | 26.95 | 25.13 | 26.24 | 26.24 | 2.42% | 194,506,413 |
| Aug 11, 2025 | 23.30 | 25.63 | 23.10 | 25.62 | 25.62 | 9.96% | 185,577,335 |
| Aug 8, 2025 | 23.00 | 24.15 | 23.00 | 23.30 | 23.30 | -1.48% | 128,020,860 |
| Aug 7, 2025 | 24.20 | 24.50 | 22.21 | 23.65 | 23.65 | -0.04% | 199,729,715 |
| Aug 6, 2025 | 21.52 | 23.66 | 21.31 | 23.66 | 23.66 | 10.00% | 179,196,330 |
| Aug 5, 2025 | 22.00 | 22.58 | 21.28 | 21.51 | 21.51 | -0.42% | 154,418,111 |
| Aug 4, 2025 | 19.79 | 21.88 | 19.79 | 21.60 | 21.60 | 7.46% | 140,167,777 |
| Aug 1, 2025 | 21.31 | 21.32 | 19.68 | 20.10 | 20.10 | -5.59% | 103,131,136 |
| Jul 31, 2025 | 20.28 | 21.30 | 20.21 | 21.29 | 21.29 | 3.00% | 117,459,205 |
| Jul 30, 2025 | 21.50 | 21.92 | 20.29 | 20.67 | 20.67 | -4.26% | 141,828,502 |
| Jul 29, 2025 | 21.10 | 22.22 | 20.74 | 21.59 | 21.59 | 2.13% | 159,300,766 |
| Jul 28, 2025 | 19.68 | 21.44 | 19.51 | 21.14 | 21.14 | 7.69% | 145,359,667 |
| Jul 25, 2025 | 19.46 | 20.00 | 19.12 | 19.63 | 19.63 | 1.66% | 95,431,101 |
| Jul 24, 2025 | 18.90 | 19.60 | 18.89 | 19.31 | 19.31 | 1.05% | 96,768,827 |
| Jul 23, 2025 | 19.40 | 20.08 | 19.06 | 19.11 | 19.11 | -3.53% | 132,323,745 |