Inner Mongolia First Machinery Group Co Ltd Class A 600967
SSE · China · Electronic Technology
CNY 12.82+0.09 (+0.71%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.82 | +0.71% | CNY 12.80 | CNY 12.93 | CNY 12.58 | 33.63M |
| 2026-09-29 | CNY 12.73 | +0.39% | CNY 12.69 | CNY 12.85 | CNY 12.40 | 34.66M |
| 2026-09-28 | CNY 12.68 | -2.24% | CNY 12.87 | CNY 13.13 | CNY 12.56 | 42.23M |
| 2026-09-24 | CNY 12.97 | +0.23% | CNY 12.90 | CNY 13.26 | CNY 12.87 | 43.39M |
| 2026-09-23 | CNY 12.94 | -3.86% | CNY 13.41 | CNY 13.46 | CNY 12.90 | 55.08M |
| 2026-09-22 | CNY 13.46 | -2.89% | CNY 13.68 | CNY 13.79 | CNY 13.42 | 58.62M |
| 2026-09-21 | CNY 13.86 | +2.21% | CNY 13.66 | CNY 14.00 | CNY 13.40 | 69.50M |
| 2026-09-18 | CNY 13.56 | +2.19% | CNY 13.15 | CNY 14.09 | CNY 13.06 | 76.68M |
| 2026-09-17 | CNY 13.27 | -1.48% | CNY 13.23 | CNY 13.87 | CNY 13.21 | 64.89M |
| 2026-09-16 | CNY 13.47 | +0.37% | CNY 13.08 | CNY 13.68 | CNY 13.08 | 77.66M |
| 2026-09-15 | CNY 13.42 | -6.22% | CNY 14.32 | CNY 14.32 | CNY 13.32 | 122.87M |
| 2026-09-14 | CNY 14.31 | -4.47% | CNY 14.97 | CNY 15.69 | CNY 14.26 | 170.95M |
| 2026-09-11 | CNY 14.98 | +9.99% | CNY 13.59 | CNY 14.98 | CNY 13.50 | 176.25M |
| 2026-09-10 | CNY 13.62 | -5.61% | CNY 14.23 | CNY 14.45 | CNY 13.61 | 107.40M |
| 2026-09-09 | CNY 14.43 | +4.04% | CNY 13.55 | CNY 15.22 | CNY 13.41 | 170.72M |
| 2026-09-08 | CNY 13.87 | +3.97% | CNY 13.33 | CNY 14.03 | CNY 12.95 | 143.60M |
| 2026-09-07 | CNY 13.34 | -2.34% | CNY 13.66 | CNY 13.76 | CNY 13.24 | 104.31M |
| 2026-09-04 | CNY 13.66 | +0.74% | CNY 13.40 | CNY 14.25 | CNY 13.32 | 157.57M |
| 2026-09-03 | CNY 13.56 | +1.12% | CNY 14.60 | CNY 14.60 | CNY 13.39 | 195.75M |
| 2026-09-02 | CNY 13.41 | +10.01% | CNY 12.50 | CNY 13.41 | CNY 12.50 | 65.01M |
| 2026-09-01 | CNY 12.19 | +10.02% | CNY 11.05 | CNY 12.19 | CNY 11.01 | 68.52M |
| 2026-08-31 | CNY 11.08 | -0.18% | CNY 11.17 | CNY 11.17 | CNY 10.96 | 11.06M |
| 2026-08-28 | CNY 11.10 | -1.16% | CNY 11.09 | CNY 11.19 | CNY 11.00 | 21.88M |
| 2026-08-27 | CNY 11.23 | +1.35% | CNY 11.10 | CNY 11.30 | CNY 11.01 | 15.46M |
| 2026-08-26 | CNY 11.08 | +0.54% | CNY 10.92 | CNY 11.15 | CNY 10.90 | 13.65M |
| 2026-08-25 | CNY 11.02 | +1.10% | CNY 10.83 | CNY 11.17 | CNY 10.82 | 15.52M |
| 2026-08-24 | CNY 10.90 | +0.83% | CNY 10.83 | CNY 10.99 | CNY 10.72 | 12.92M |
| 2026-08-21 | CNY 10.81 | 0.00% | CNY 10.73 | CNY 10.84 | CNY 10.62 | 10.22M |
| 2026-08-20 | CNY 10.81 | +0.93% | CNY 10.73 | CNY 10.86 | CNY 10.73 | 11.87M |
| 2026-08-19 | CNY 10.71 | -4.29% | CNY 11.23 | CNY 11.27 | CNY 10.71 | 23.82M |
| 2026-08-18 | CNY 11.19 | -3.53% | CNY 11.58 | CNY 11.58 | CNY 11.15 | 27.02M |
| 2026-08-17 | CNY 11.60 | +0.35% | CNY 11.50 | CNY 11.66 | CNY 11.49 | 18.54M |
| 2026-08-14 | CNY 11.56 | -0.43% | CNY 11.61 | CNY 11.77 | CNY 11.50 | 19.10M |
| 2026-08-13 | CNY 11.61 | -1.36% | CNY 11.75 | CNY 11.86 | CNY 11.57 | 27.56M |
| 2026-08-12 | CNY 11.77 | -0.42% | CNY 11.81 | CNY 11.91 | CNY 11.73 | 22.09M |
| 2026-08-11 | CNY 11.82 | -3.11% | CNY 12.03 | CNY 12.04 | CNY 11.76 | 41.23M |
| 2026-08-10 | CNY 12.20 | +6.55% | CNY 11.46 | CNY 12.25 | CNY 11.44 | 67.70M |
| 2026-08-07 | CNY 11.45 | +0.26% | CNY 11.36 | CNY 11.51 | CNY 11.22 | 18.68M |
| 2026-08-06 | CNY 11.42 | -1.72% | CNY 11.65 | CNY 11.65 | CNY 11.35 | 24.31M |
| 2026-08-05 | CNY 11.62 | +0.35% | CNY 11.56 | CNY 11.67 | CNY 11.50 | 22.07M |
| 2026-08-04 | CNY 11.58 | -0.34% | CNY 11.62 | CNY 11.68 | CNY 11.45 | 21.69M |
| 2026-08-03 | CNY 11.62 | +0.17% | CNY 11.49 | CNY 11.68 | CNY 11.46 | 20.86M |
| 2026-07-31 | CNY 11.60 | 0.00% | CNY 11.34 | CNY 11.71 | CNY 11.28 | 35.05M |
| 2026-07-30 | CNY 11.60 | +1.05% | CNY 11.40 | CNY 12.06 | CNY 11.36 | 42.14M |
| 2026-07-29 | CNY 11.48 | +1.77% | CNY 11.09 | CNY 11.55 | CNY 11.05 | 32.41M |
| 2026-07-28 | CNY 11.28 | -5.21% | CNY 11.68 | CNY 11.81 | CNY 11.13 | 47.68M |
| 2026-07-27 | CNY 11.90 | +2.94% | CNY 11.17 | CNY 12.00 | CNY 11.01 | 60.65M |
| 2026-07-24 | CNY 11.56 | +3.77% | CNY 11.10 | CNY 12.25 | CNY 11.03 | 70.13M |
| 2026-07-23 | CNY 11.14 | +6.81% | CNY 10.37 | CNY 11.35 | CNY 10.36 | 44.64M |
| 2026-07-22 | CNY 10.43 | -0.57% | CNY 10.48 | CNY 10.55 | CNY 10.35 | 12.57M |
| 2026-07-21 | CNY 10.49 | +1.25% | CNY 10.38 | CNY 10.57 | CNY 10.37 | 18.36M |
| 2026-07-20 | CNY 10.36 | +1.97% | CNY 10.22 | CNY 10.49 | CNY 10.17 | 16.62M |
| 2026-07-17 | CNY 10.16 | -2.59% | CNY 10.43 | CNY 10.49 | CNY 10.09 | 13.61M |
| 2026-07-16 | CNY 10.43 | +0.77% | CNY 10.31 | CNY 10.53 | CNY 10.22 | 12.33M |
| 2026-07-15 | CNY 10.35 | +1.87% | CNY 10.18 | CNY 10.42 | CNY 10.12 | 12.31M |
| 2026-07-14 | CNY 10.16 | -0.68% | CNY 10.23 | CNY 10.24 | CNY 10.02 | 12.11M |
| 2026-07-13 | CNY 10.23 | -6.32% | CNY 10.85 | CNY 10.90 | CNY 10.23 | 25.10M |
| 2026-07-10 | CNY 10.92 | +3.51% | CNY 10.51 | CNY 11.17 | CNY 10.42 | 26.83M |
| 2026-07-09 | CNY 10.55 | -0.09% | CNY 10.53 | CNY 10.64 | CNY 10.28 | 13.81M |
| 2026-07-08 | CNY 10.56 | -1.22% | CNY 10.66 | CNY 10.80 | CNY 10.53 | 12.79M |
| 2026-07-07 | CNY 10.69 | -3.78% | CNY 11.10 | CNY 11.18 | CNY 10.67 | 14.82M |
| 2026-07-06 | CNY 11.11 | -2.03% | CNY 11.30 | CNY 11.45 | CNY 11.08 | 17.78M |
| 2026-07-03 | CNY 11.34 | +3.85% | CNY 10.99 | CNY 11.43 | CNY 10.95 | 24.61M |
| 2026-07-02 | CNY 10.92 | -0.91% | CNY 10.91 | CNY 11.21 | CNY 10.90 | 17.72M |
| 2026-07-01 | CNY 11.02 | +1.57% | CNY 10.80 | CNY 11.18 | CNY 10.80 | 19.33M |
| 2026-06-30 | CNY 10.85 | +1.40% | CNY 10.90 | CNY 10.91 | CNY 10.70 | 13.00M |
| 2026-06-29 | CNY 10.70 | -1.38% | CNY 10.72 | CNY 10.80 | CNY 10.50 | 16.61M |
| 2026-06-26 | CNY 10.85 | -2.86% | CNY 11.19 | CNY 11.22 | CNY 10.79 | 19.34M |
| 2026-06-25 | CNY 11.17 | -0.98% | CNY 11.19 | CNY 11.32 | CNY 11.04 | 15.50M |
| 2026-06-24 | CNY 11.28 | -2.51% | CNY 11.59 | CNY 11.60 | CNY 11.16 | 16.77M |
| 2026-06-23 | CNY 11.57 | -2.36% | CNY 11.85 | CNY 11.96 | CNY 11.54 | 14.52M |
| 2026-06-22 | CNY 11.85 | +1.02% | CNY 11.73 | CNY 11.86 | CNY 11.38 | 19.33M |
| 2026-06-18 | CNY 11.73 | -1.35% | CNY 11.86 | CNY 12.01 | CNY 11.69 | 12.87M |
| 2026-06-17 | CNY 11.89 | -2.06% | CNY 12.13 | CNY 12.14 | CNY 11.85 | 12.61M |
| 2026-06-16 | CNY 12.14 | +0.08% | CNY 12.13 | CNY 12.19 | CNY 11.98 | 12.00M |
| 2026-06-15 | CNY 12.13 | +1.25% | CNY 12.00 | CNY 12.20 | CNY 11.98 | 17.10M |
| 2026-06-12 | CNY 11.98 | +3.36% | CNY 11.61 | CNY 12.13 | CNY 11.61 | 24.51M |
| 2026-06-11 | CNY 11.59 | -3.09% | CNY 11.83 | CNY 11.93 | CNY 11.57 | 16.10M |
| 2026-06-10 | CNY 11.96 | +1.53% | CNY 11.77 | CNY 12.50 | CNY 11.72 | 26.69M |
| 2026-06-09 | CNY 11.78 | +0.60% | CNY 11.71 | CNY 11.80 | CNY 11.54 | 11.92M |
| 2026-06-08 | CNY 11.71 | -2.74% | CNY 11.83 | CNY 12.10 | CNY 11.58 | 15.81M |
| 2026-06-05 | CNY 12.04 | +0.17% | CNY 11.92 | CNY 12.20 | CNY 11.82 | 15.48M |
| 2026-06-04 | CNY 12.02 | -2.04% | CNY 12.24 | CNY 12.24 | CNY 11.90 | 16.07M |
| 2026-06-03 | CNY 12.27 | -0.97% | CNY 12.38 | CNY 12.44 | CNY 12.21 | 14.24M |
| 2026-06-02 | CNY 12.39 | -2.82% | CNY 12.70 | CNY 12.75 | CNY 12.34 | 12.81M |
| 2026-06-01 | CNY 12.75 | +0.63% | CNY 12.67 | CNY 12.81 | CNY 12.67 | 8.04M |
| 2026-05-29 | CNY 12.67 | -1.02% | CNY 12.82 | CNY 12.99 | CNY 12.66 | 13.79M |
| 2026-05-28 | CNY 12.80 | +0.87% | CNY 12.77 | CNY 12.87 | CNY 12.71 | 11.38M |
| 2026-05-27 | CNY 12.69 | -3.50% | CNY 13.00 | CNY 13.14 | CNY 12.66 | 16.87M |
| 2026-05-26 | CNY 13.15 | +0.23% | CNY 13.02 | CNY 13.40 | CNY 12.80 | 20.68M |