Skip to main content
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
Sep 18, 202519.4519.7018.7519.0519.05-2.11%54,528,830
Sep 17, 202519.2219.5819.1719.4619.460.78%38,033,930
Sep 16, 202519.4119.5519.0319.3119.31-0.72%40,713,140
Sep 15, 202519.8219.8819.4319.4519.45-1.82%53,646,050
Sep 12, 202519.1920.1819.1119.8119.813.23%96,820,030
Sep 11, 202518.8819.4418.6319.1919.191.80%55,199,890
Sep 10, 202518.7019.0518.6518.8518.850.05%41,278,980
Sep 9, 202519.0819.8218.7218.8418.84-1.87%81,987,690
Sep 8, 202519.3919.6618.9319.2019.20-2.09%76,838,130
Sep 5, 202519.0020.3818.0319.6119.61-1.65%119,274,900
Sep 4, 202520.8721.1519.9419.9419.94-9.98%87,908,600
Sep 3, 202524.7325.2122.1522.1522.15-10.00%108,370,400
Sep 2, 202525.0025.0024.0024.6124.61-2.96%84,083,840
Sep 1, 202526.0526.1424.3525.3625.36-1.40%118,552,700
Aug 29, 202523.8626.2823.7225.7225.727.39%151,422,200
Aug 28, 202524.0024.0022.7423.9523.95-0.58%112,607,800
Aug 27, 202525.3825.3824.0724.0924.09-5.05%116,812,900
Aug 26, 202525.6326.2925.3025.3725.37-1.82%99,308,400
Aug 25, 202525.6226.1425.0025.8425.840.86%107,149,100
Aug 22, 202525.0525.6724.8025.6225.621.87%101,964,600
Aug 21, 202526.0026.3025.0525.1525.15-4.37%111,190,400
Aug 20, 202526.7027.1325.9726.3026.30-1.39%116,910,200
Aug 19, 202527.2028.1126.2026.6726.67-3.96%162,730,500
Aug 18, 202525.3027.9725.2727.7727.778.69%218,394,200
Aug 15, 202527.4527.9025.1925.5525.55-7.29%243,505,000
Aug 14, 202529.4630.6827.0527.5627.56-4.50%268,417,500
Aug 13, 202525.9528.8625.8028.8628.869.98%150,210,900
Aug 12, 202525.5826.9525.1326.2426.242.42%194,506,400
Aug 11, 202523.3025.6323.1025.6225.629.96%185,577,300
Aug 8, 202523.0024.1523.0023.3023.30-1.48%128,020,800
Aug 7, 202524.2024.5022.2123.6523.65-0.04%199,729,700
Aug 6, 202521.5223.6621.3123.6623.6610.00%179,196,300
Aug 5, 202522.0022.5821.2821.5121.51-0.42%154,418,100
Aug 4, 202519.7921.8819.7921.6021.607.46%140,167,700
Aug 1, 202521.3121.3219.6820.1020.10-5.59%103,131,100
Jul 31, 202520.2821.3020.2121.2921.293.00%117,459,200
Jul 30, 202521.5021.9220.2920.6720.67-4.26%141,828,500
Jul 29, 202521.1022.2220.7421.5921.592.13%159,300,700
Jul 28, 202519.6821.4419.5121.1421.147.69%145,359,600
Jul 25, 202519.4620.0019.1219.6319.631.66%95,431,100
Jul 24, 202518.9019.6018.8919.3119.311.05%96,768,820
Jul 23, 202519.4020.0819.0619.1119.11-3.53%132,323,700
Jul 22, 202520.6822.0019.6319.8119.81-4.21%210,718,400
Jul 21, 202519.1921.1018.6820.6820.687.76%173,920,700
Jul 18, 202518.2219.5818.0519.1919.195.67%167,633,900
Jul 17, 202517.0518.3617.0218.1618.165.89%120,528,500
Jul 16, 202517.5017.5617.1017.1517.15-2.67%60,472,310
Jul 15, 202517.9917.9917.2717.6217.62-2.44%79,672,010
Jul 14, 202517.8018.4817.5918.0618.060.84%84,026,930
Jul 11, 202517.7918.1917.4317.9117.91-0.72%82,316,300