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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	20.87	19.94	19.94	21.15	19.94	87.91M
September 03, 2025	24.73	22.15	22.15	25.21	22.15	108.37M
September 02, 2025	25	24.61	24.61	25	24	84.08M
September 01, 2025	26.05	25.36	25.36	26.14	24.35	118.55M
August 29, 2025	23.86	25.72	25.72	26.28	23.72	151.42M
August 28, 2025	24	23.95	23.95	24	22.74	112.61M
August 27, 2025	25.38	24.09	24.09	25.38	24.07	116.81M
August 26, 2025	25.63	25.37	25.37	26.29	25.3	99.31M
August 25, 2025	25.62	25.84	25.84	26.14	25	107.15M
August 22, 2025	25.05	25.62	25.62	25.67	24.8	101.96M
August 21, 2025	26	25.15	25.15	26.3	25.05	111.19M
August 20, 2025	26.7	26.3	26.3	27.13	25.97	116.91M
August 19, 2025	27.2	26.67	26.67	28.11	26.2	162.73M
August 18, 2025	25.3	27.77	27.77	27.97	25.27	218.39M
August 15, 2025	27.45	25.55	25.55	27.9	25.19	243.51M
August 14, 2025	29.46	27.56	27.56	30.68	27.05	268.42M
August 13, 2025	25.95	28.86	28.86	28.86	25.8	150.21M
August 12, 2025	25.58	26.24	26.24	26.95	25.13	194.51M
August 11, 2025	23.3	25.62	25.62	25.63	23.1	185.58M

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