Skip to main content
Inner Mongolia First Machinery Group Co.,Ltd. (SHA:600967)
China flag China · Delayed Price · Currency is CNY
14.09
+0.24 (1.73%)
Apr 29, 2026, 3:00 PM CST

SHA:600967 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.8014.1413.8014.08-1.66%12,893,312
Apr 28, 202614.2014.2513.8013.8513.85-3.48%22,643,000
Apr 27, 202614.4214.4614.3014.3514.35-0.49%11,129,390
Apr 24, 202614.6114.6514.3514.4214.42-1.30%12,588,320
Apr 23, 202614.8514.9414.5714.6114.61-1.88%16,969,690
Apr 22, 202614.8514.9314.7914.8914.89-0.47%14,151,070
Apr 21, 202615.1015.2514.9014.9614.96-0.73%21,498,460
Apr 20, 202614.8715.1014.8515.0715.071.07%23,392,650
Apr 17, 202614.7014.9314.5614.9114.910.95%21,170,340
Apr 16, 202614.7114.8014.6814.7714.770.07%13,670,050
Apr 15, 202614.8714.9514.7214.7614.76-0.67%16,910,000
Apr 14, 202614.7614.9014.6514.8614.860.68%19,137,290
Apr 13, 202614.5614.9114.5614.7614.760.07%21,111,270
Apr 10, 202615.2315.3614.7214.7514.752.08%38,819,560
Apr 9, 202614.5514.7614.3814.4514.45-1.37%17,444,650
Apr 8, 202614.3714.6614.3714.6514.652.73%22,673,070
Apr 7, 202614.2014.3014.1514.2614.260.49%10,413,860
Apr 3, 202614.7014.7414.1414.1914.19-3.47%21,537,740
Apr 2, 202614.6914.9614.5614.7014.70-0.20%20,905,460
Apr 1, 202614.8514.9014.5614.7314.730.07%16,877,500
Mar 31, 202615.0015.1514.6914.7214.72-2.52%26,297,960
Mar 30, 202614.7015.3914.6415.1015.101.41%35,631,860
Mar 27, 202614.3515.2014.3214.8914.891.43%36,215,285
Mar 26, 202615.1315.3214.6614.6814.68-5.90%52,855,900
Mar 25, 202614.5116.0214.2315.6015.604.84%84,443,868
Mar 24, 202613.9315.0013.7714.8814.888.93%54,320,504
Mar 23, 202614.4114.4513.6213.6613.66-7.14%32,135,440
Mar 20, 202615.0215.1514.7114.7114.71-2.26%17,174,100
Mar 19, 202615.4615.4915.0215.0515.05-3.28%18,462,360
Mar 18, 202615.8215.8715.4915.5615.56-1.64%17,387,901
Mar 17, 202616.0416.1015.8015.8215.82-1.25%13,057,400
Mar 16, 202615.9016.0415.8016.0216.020.75%13,778,048
Mar 13, 202616.0516.0815.8015.9015.90-1.06%17,696,400
Mar 12, 202616.2516.2616.0316.0716.07-1.83%21,471,770
Mar 11, 202616.7016.7116.3316.3716.37-1.92%27,569,410
Mar 10, 202616.5516.8216.5516.6916.690.97%17,007,070
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