Skip to main content
Inner Mongolia First Machinery Group Co.,Ltd. (SHA:600967)
China flag China · Delayed Price · Currency is CNY
16.53
-0.48 (-2.82%)
At close: Mar 9, 2026

SHA:600967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.9417.0516.4816.5316.53-2.82%27,561,930
Mar 6, 202617.1517.2316.9917.0117.01-1.28%25,211,310
Mar 5, 202617.4517.5817.0817.2317.23-1.54%31,671,620
Mar 4, 202617.0917.7516.8217.5017.501.10%35,823,470
Mar 3, 202618.3018.3117.3017.3117.31-5.36%48,749,080
Mar 2, 202618.0018.3717.8818.2918.295.42%84,226,340
Feb 27, 202617.3817.4717.2917.3517.35-0.17%22,935,460
Feb 26, 202617.3817.4317.1817.3817.380.17%22,063,230
Feb 25, 202617.4117.5117.3017.3517.35-0.69%30,317,608
Feb 24, 202616.9917.6716.9517.4717.473.80%40,122,720
Feb 13, 202616.8017.0016.7416.8316.830.18%18,183,430
Feb 12, 202616.7616.9016.6616.8016.800.06%13,290,810
Feb 11, 202617.0017.0216.7616.7916.79-0.94%14,706,700
Feb 10, 202616.9517.0016.8216.9516.950.06%18,366,810
Feb 9, 202616.7817.0816.7816.9416.941.56%20,065,944
Feb 6, 202616.6916.8416.5416.6816.68-16,863,100
Feb 5, 202616.8716.9516.6216.6816.68-1.07%17,221,500
Feb 4, 202616.8517.0916.7316.8616.860.06%24,112,200
Feb 3, 202616.5716.8616.5016.8516.852.68%19,620,190
Feb 2, 202616.8016.9916.4016.4116.41-2.78%21,418,480
Jan 30, 202617.0717.2716.6116.8816.88-1.29%25,378,930
Jan 29, 202617.2017.4617.0617.1017.10-1.61%28,894,549
Jan 28, 202617.8118.0417.3217.3817.38-3.23%42,111,020
Jan 27, 202617.7718.0217.5317.9617.960.50%24,900,602
Jan 26, 202618.5018.5017.7717.8717.87-3.41%42,407,720
Jan 23, 202618.4618.5818.2618.5018.500.22%32,686,310
Jan 22, 202618.2618.6918.2518.4618.461.10%30,588,460
Jan 21, 202618.1018.3718.0318.2618.260.11%26,180,700
Jan 20, 202618.9119.0518.1018.2418.24-4.45%56,974,670
Jan 19, 202618.8819.4018.8119.0919.09-0.10%44,447,550
Jan 16, 202619.6719.8819.1119.1119.11-4.02%57,919,880
Jan 15, 202619.9020.5119.3519.9119.911.48%86,977,110
Jan 14, 202620.2020.5819.4119.6219.62-3.73%111,520,000
Jan 13, 202619.2521.4018.6020.3820.384.30%166,559,900
Jan 12, 202620.0020.0219.1819.5419.542.57%125,224,300
Jan 9, 202619.4019.6018.9019.0519.051.71%158,568,332
Jan 8, 202616.9718.7316.9318.7318.739.98%150,695,900
Jan 7, 202617.4917.4917.0117.0317.03-2.69%46,657,080
Jan 6, 202617.1617.7816.9417.5017.501.92%69,101,480
Jan 5, 202616.9017.5016.7017.1717.172.20%60,609,060
Dec 31, 202516.4116.8816.3116.8016.801.82%42,590,463
Dec 30, 202516.4416.7016.3016.5016.500.43%28,340,900
Dec 29, 202516.4016.4916.3616.4316.430.55%21,607,830
Dec 26, 202516.4216.4916.2416.3416.34-0.55%20,829,400
Dec 25, 202516.3016.4816.2716.4316.430.74%21,935,520
Dec 24, 202515.8816.3615.8716.3116.311.94%24,951,700
Dec 23, 202516.1616.3015.9216.0016.00-1.66%19,367,300
Dec 22, 202516.1116.3616.0716.2716.271.37%23,756,830
Dec 19, 202515.7916.0915.7716.0516.051.26%22,426,790
Dec 18, 202515.7816.0615.6915.8515.85-0.13%21,321,500
Dec 17, 202515.7015.9115.5515.8715.870.57%20,543,880
Dec 16, 202515.9115.9115.3515.7815.78-0.82%30,718,060
Dec 15, 202516.2316.2515.9015.9115.91-3.11%28,375,380
Dec 12, 202516.1316.4215.7616.4216.422.11%46,263,390
Dec 11, 202516.4116.4516.0516.0816.08-1.71%22,330,550
Dec 10, 202516.3116.4316.2216.3616.36-0.18%17,876,800
Dec 9, 202516.6016.7016.3516.3916.39-1.86%23,663,790
Dec 8, 202516.6916.9916.6316.7016.700.06%26,657,700
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