Inner Mongolia First Machinery Group Co.,Ltd. - 600967.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16.51	16.69	16.69	16.71	16.31	21.35M
December 04, 2025	16.85	16.56	16.56	16.91	16.54	20.83M
December 03, 2025	17.12	16.89	16.89	17.16	16.88	19.2M
December 02, 2025	17.29	17.15	17.15	17.32	17.15	17.51M
December 01, 2025	17.2	17.31	17.31	17.37	17.17	17.16M
November 28, 2025	17.12	17.27	17.27	17.34	17.11	15.74M
November 27, 2025	17.22	17.22	17.22	17.35	17.18	17.26M
November 26, 2025	17.54	17.25	17.25	17.55	17.2	30.18M
November 25, 2025	17.75	17.68	17.68	17.89	17.53	43.22M
November 24, 2025	17.18	18.12	18.12	18.29	17.15	54.57M
November 21, 2025	17.25	17.28	17.28	17.83	16.86	45.78M
November 20, 2025	17.84	17.52	17.52	17.85	17.5	36.63M
November 19, 2025	17.66	18.18	18.18	18.62	17.6	53.51M
November 18, 2025	19	17.86	17.86	19.07	17.85	67.43M
November 17, 2025	18.4	18.99	18.99	19.29	18.4	101.32M
November 14, 2025	17.42	17.6	17.6	17.92	17.38	31.13M
November 13, 2025	17.14	17.41	17.41	17.52	17.11	25.25M
November 12, 2025	17.96	17.16	17.16	18	17.01	44.1M
November 11, 2025	18	17.96	17.96	18.14	17.93	17.01M
November 10, 2025	18.16	18.03	18.03	18.18	17.81	28.16M
November 07, 2025	18.46	18.18	18.18	18.46	18.16	24.29M
November 06, 2025	18.44	18.49	18.49	18.52	18.35	19.66M
November 05, 2025	18.18	18.43	18.43	18.57	18.13	20.3M
November 04, 2025	18.53	18.38	18.38	18.73	18.3	25.78M
November 03, 2025	18.79	18.65	18.65	18.79	18.45	23.2M
October 31, 2025	18.73	18.79	18.79	18.83	18.65	21.85M
October 30, 2025	19.11	18.73	18.73	19.12	18.7	42.27M
October 29, 2025	19.61	19.34	19.34	19.62	19.06	61.83M
October 28, 2025	19.03	19.8	19.8	20	18.65	95.91M
October 27, 2025	18.54	18.6	18.6	18.66	18.41	36.39M
October 24, 2025	18.19	18.54	18.54	18.95	18.19	41.72M
October 23, 2025	18.2	18.26	18.26	18.64	18.1	34.97M
October 22, 2025	18.48	18.26	18.26	18.62	18.21	28.05M
October 21, 2025	18.48	18.55	18.55	18.65	18.4	27.28M
October 20, 2025	18.78	18.48	18.48	18.88	18.36	34.21M
October 17, 2025	19.47	18.59	18.59	19.49	18.55	56.24M
October 16, 2025	19.62	19.71	19.71	20.17	19.6	50.6M
October 15, 2025	20.27	19.79	19.79	20.32	19.01	74.03M
October 14, 2025	21.66	20.58	20.58	21.66	20.41	111.09M
October 13, 2025	19.22	21.44	21.44	21.5	19.15	137.7M
October 10, 2025	18.65	19.88	19.88	20.18	18.63	112.79M
October 09, 2025	18.47	18.73	18.73	18.74	18.26	39.29M
September 30, 2025	18.36	18.77	18.77	18.88	18.36	38.46M
September 29, 2025	18.35	18.36	18.36	18.48	17.96	31.01M
September 26, 2025	18.41	18.34	18.34	18.8	18.3	40.5M
September 25, 2025	18.71	18.45	18.45	18.8	18.43	30.37M
September 24, 2025	18.75	18.83	18.83	18.86	18.54	27.03M
September 23, 2025	19.26	18.87	18.87	19.31	18.36	50.17M
September 22, 2025	19.4	19.38	19.38	19.68	19.12	43.26M
September 19, 2025	18.95	19.51	19.51	20.15	18.92	90.93M
September 18, 2025	19.45	19.05	19.05	19.7	18.75	54.53M
September 17, 2025	19.22	19.46	19.46	19.58	19.17	38.03M
September 16, 2025	19.41	19.31	19.31	19.55	19.03	40.71M
September 15, 2025	19.82	19.45	19.45	19.88	19.43	53.65M
September 12, 2025	19.19	19.81	19.81	20.18	19.11	96.82M
September 11, 2025	18.88	19.19	19.19	19.44	18.63	55.2M
September 10, 2025	18.7	18.85	18.85	19.05	18.65	41.28M
September 09, 2025	19.08	18.84	18.84	19.82	18.72	81.99M
September 08, 2025	19.39	19.2	19.2	19.66	18.93	76.84M
September 05, 2025	19	19.61	19.61	20.38	18.03	119.27M

Inner Mongolia First Machinery Group Co.,Ltd. (600967.SS) SHH