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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.8	16.83	16.83	17	16.74	18.18M
February 12, 2026	16.76	16.8	16.8	16.9	16.66	13.29M
February 11, 2026	17	16.79	16.79	17.02	16.76	14.71M
February 10, 2026	16.95	16.95	16.95	17	16.82	18.37M
February 09, 2026	16.78	16.94	16.94	17.08	16.78	20.07M
February 06, 2026	16.69	16.68	16.68	16.84	16.54	16.86M
February 05, 2026	16.87	16.68	16.68	16.95	16.62	17.22M
February 04, 2026	16.85	16.86	16.86	17.09	16.73	24.11M
February 03, 2026	16.57	16.85	16.85	16.86	16.5	19.62M
February 02, 2026	16.8	16.41	16.41	16.99	16.4	21.42M
January 30, 2026	17.07	16.88	16.88	17.27	16.61	25.38M
January 29, 2026	17.2	17.1	17.1	17.46	17.06	28.89M
January 28, 2026	17.81	17.38	17.38	18.04	17.32	42.11M
January 27, 2026	17.77	17.96	17.96	18.02	17.53	24.9M
January 26, 2026	18.5	17.87	17.87	18.5	17.77	42.41M
January 23, 2026	18.46	18.5	18.5	18.58	18.26	32.69M
January 22, 2026	18.26	18.46	18.46	18.69	18.25	30.59M
January 21, 2026	18.1	18.26	18.26	18.37	18.03	26.18M
January 20, 2026	18.91	18.24	18.24	19.05	18.1	56.97M
January 19, 2026	18.88	19.09	19.09	19.4	18.81	44.45M
January 16, 2026	19.67	19.11	19.11	19.88	19.11	57.92M
January 15, 2026	19.9	19.91	19.91	20.51	19.35	86.98M
January 14, 2026	20.2	19.62	19.62	20.58	19.41	111.52M
January 13, 2026	19.25	20.38	20.38	21.4	18.6	166.56M
January 12, 2026	20	19.54	19.54	20.02	19.18	125.22M
January 09, 2026	19.4	19.05	19.05	19.6	18.9	158.57M
January 08, 2026	16.97	18.73	18.73	18.73	16.93	150.7M
January 07, 2026	17.49	17.03	17.03	17.49	17.01	46.66M
January 06, 2026	17.16	17.5	17.5	17.78	16.94	69.1M
January 05, 2026	16.9	17.17	17.17	17.5	16.7	60.61M
December 31, 2025	16.41	16.8	16.8	16.88	16.31	42.59M
December 30, 2025	16.44	16.5	16.5	16.7	16.3	28.34M
December 29, 2025	16.4	16.43	16.43	16.49	16.36	21.61M
December 26, 2025	16.42	16.34	16.34	16.49	16.24	20.83M
December 25, 2025	16.3	16.43	16.43	16.48	16.27	21.94M
December 24, 2025	15.88	16.31	16.31	16.36	15.87	24.95M
December 23, 2025	16.16	16	16	16.3	15.92	19.37M
December 22, 2025	16.11	16.27	16.27	16.36	16.07	23.76M
December 19, 2025	15.79	16.05	16.05	16.09	15.77	22.43M
December 18, 2025	15.78	15.85	15.85	16.06	15.69	21.32M
December 17, 2025	15.7	15.87	15.87	15.91	15.55	20.54M
December 16, 2025	15.91	15.78	15.78	15.91	15.35	30.72M
December 15, 2025	16.23	15.91	15.91	16.25	15.9	28.38M
December 12, 2025	16.13	16.42	16.42	16.42	15.76	46.26M
December 11, 2025	16.41	16.08	16.08	16.45	16.05	22.33M
December 10, 2025	16.31	16.36	16.36	16.43	16.22	17.88M
December 09, 2025	16.6	16.39	16.39	16.7	16.35	23.66M
December 08, 2025	16.69	16.7	16.7	16.99	16.63	26.66M
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

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