Shanghai - Delayed Quote CNY

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

12.60
+0.38
+(3.11%)
At close: June 13 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202512.3512.7212.1812.6012.6045,286,020
Jun 12, 202512.4812.4812.2112.2212.2222,568,900
Jun 11, 202512.4912.6612.4012.5512.5519,153,562
Jun 10, 202512.5012.8512.2512.5512.5534,403,351
Jun 9, 202512.1212.8812.0812.6012.6058,911,894
Jun 6, 202512.1712.5612.0612.0912.0927,643,414
Jun 5, 202512.1412.4711.8512.1912.1925,368,787
Jun 4, 202512.2912.3612.1312.1712.1729,273,800
Jun 3, 202512.5112.6612.3012.3712.3730,217,066
May 30, 202512.2012.7512.0112.5012.5040,536,642
May 29, 202512.4012.4012.0312.2612.2633,038,762
May 28, 202512.1212.4812.0012.3312.3341,952,381
May 27, 202511.8312.2011.7812.0712.0738,994,175
May 26, 202511.7911.9011.6411.8311.8323,170,565
May 23, 202512.0612.1111.7611.8011.8035,531,000
May 22, 202511.4812.5011.4812.1212.1276,362,706
May 21, 202511.6511.7011.5111.5211.5217,807,500
May 20, 202511.6111.8011.5411.7411.7425,176,618
May 19, 202511.5311.7111.3111.6911.6931,312,091
May 16, 202511.4611.7211.4611.5311.5322,327,900
May 15, 202511.7011.7311.4011.5011.5029,448,736
May 14, 202511.8012.0611.7011.7811.7836,183,186
May 13, 202512.4212.4311.7511.7911.7972,136,136
May 12, 202512.0012.8711.7912.5212.5295,116,587
May 9, 202512.7912.8112.2312.3312.3361,562,167
May 8, 202512.6513.0712.4612.7912.79104,749,177
May 7, 202512.0413.0011.8412.6812.68117,740,122
May 6, 202511.4411.8511.4311.8211.8247,004,415
Apr 30, 202511.3111.5511.2311.4311.4330,960,804
Apr 29, 202511.1111.3511.1011.2211.2219,701,700
Apr 28, 202511.3311.6911.1611.1911.1933,799,745
Apr 25, 202511.0811.1810.8911.0311.0314,618,989
Apr 24, 202511.2811.2910.9911.0611.0619,739,000
Apr 23, 202511.5211.5611.2411.3011.3025,694,000
Apr 22, 202511.4411.5711.3011.5011.5026,932,100
Apr 21, 202511.2511.6311.0511.5511.5535,714,203
Apr 18, 202511.1511.6811.1511.2511.2525,415,500
Apr 17, 202510.8111.5010.8011.1511.1541,458,671
Apr 16, 202511.3111.4010.8911.0011.0027,780,020
Apr 15, 202511.4411.5211.1411.3411.3428,142,700
Apr 14, 202511.3811.6011.2811.5611.5640,553,636
Apr 11, 202511.0811.5411.0811.3711.3748,124,405
Apr 10, 202511.1411.5711.0611.3011.3073,948,056
Apr 9, 20259.7410.899.5810.8910.8937,483,100
Apr 8, 20259.8010.159.709.909.9033,493,900
Apr 7, 202510.2810.689.869.869.8626,715,300
Apr 3, 202510.6111.0510.6010.9610.9620,650,872
Apr 2, 202510.7011.1410.6110.8610.8625,787,644
Apr 1, 202510.8110.9510.7210.7410.7423,859,100
Mar 31, 202511.0011.0010.3810.7410.7444,392,223
Mar 28, 202511.5511.6711.1511.1711.1740,712,620
Mar 27, 202511.1111.9210.8811.5911.5966,137,796
Mar 26, 202511.0911.3211.0211.1511.1529,981,720
Mar 25, 202511.1411.2911.0011.0511.0531,564,038
Mar 24, 202511.3011.4710.9311.1411.1440,808,974
Mar 21, 202511.8011.9511.3411.3711.3753,738,569
Mar 20, 202511.5912.1311.5411.9911.9977,100,371
Mar 19, 202511.5811.7811.4111.6211.6253,908,842
Mar 18, 202511.8012.1611.5611.6711.6770,996,542
Mar 17, 202511.8012.3711.7111.9211.9296,936,976
Mar 14, 202512.5512.5811.8811.8811.88149,743,270
Mar 13, 202512.8013.4012.3713.2013.20162,837,425
Mar 12, 202511.8812.2011.5512.2012.2076,204,773
Mar 11, 20259.9811.099.8711.0911.0948,769,416
Mar 10, 202510.3810.3810.0710.0810.0822,670,100
Mar 7, 202510.0310.279.9710.1410.1423,986,901
Mar 6, 202510.2110.239.9310.0610.0626,438,181
Mar 5, 202510.0010.479.9910.1410.1426,682,862
Mar 4, 20259.7010.519.6510.1610.1639,527,431
Mar 3, 20259.559.839.559.619.6116,388,470
Feb 28, 20259.9410.019.549.579.5731,662,154
Feb 27, 202510.6510.689.8910.0410.0447,422,712
Feb 26, 202510.4110.6610.3710.6210.6233,707,766
Feb 25, 202510.3510.5910.2610.4110.4121,422,298
Feb 24, 202510.5010.7410.3310.4410.4428,665,701
Feb 21, 202510.6510.8210.4810.6210.6225,661,567
Feb 20, 202510.5710.8610.3510.6810.6841,399,164
Feb 19, 202510.2010.7310.2010.6510.6555,347,081
Feb 18, 20259.7910.739.7810.3010.3073,729,364
Feb 17, 20259.8210.129.749.849.8424,924,135
Feb 14, 20259.709.959.659.899.8928,560,700
Feb 13, 202510.0010.149.709.709.7039,534,856
Feb 12, 20259.9510.389.9110.0810.0836,868,860
Feb 11, 202510.1010.279.9610.0510.0543,258,607
Feb 10, 202510.1710.319.9110.1910.1962,370,700
Feb 7, 202510.0210.189.769.979.9795,645,877
Feb 6, 20258.889.758.879.759.7565,535,454
Feb 5, 20258.828.968.748.868.8619,930,375
Jan 27, 20258.888.948.698.698.6917,566,700
Jan 24, 20258.758.888.748.818.8119,491,400
Jan 23, 20258.769.098.768.818.8131,471,192
Jan 22, 20258.958.998.678.708.7024,709,900
Jan 21, 20259.029.128.889.019.0123,472,515
Jan 20, 20259.009.278.959.019.0134,927,700
Jan 17, 20258.999.078.789.029.0234,907,308
Jan 16, 20259.199.248.838.948.9452,290,013
Jan 15, 20259.169.499.069.199.1974,546,356
Jan 14, 20258.709.478.699.199.1992,380,074
Jan 13, 20258.389.268.378.888.88102,339,859
Jan 10, 20257.808.607.808.608.6072,945,445
Jan 9, 20257.817.927.717.827.8213,382,600
Jan 8, 20257.897.927.647.817.8115,474,071
Jan 7, 20257.907.957.857.937.9310,692,200
Jan 6, 20257.888.037.847.897.8912,064,800
Jan 3, 20258.118.157.857.877.8718,325,309
Jan 2, 20258.408.438.018.098.0926,727,709
Dec 31, 20248.728.798.488.508.5021,126,695
Dec 30, 20248.908.958.688.758.7524,172,759
Dec 27, 20248.558.958.508.858.8541,892,055
Dec 26, 2024 0.077 Dividend
Dec 26, 20248.558.598.478.488.4817,895,267
Dec 25, 20248.708.748.498.598.5124,208,316
Dec 24, 20248.608.958.568.778.6942,755,144
Dec 23, 20248.548.698.418.458.3727,425,800
Dec 20, 20248.548.618.468.538.4517,869,400
Dec 19, 20248.448.628.388.528.4419,246,905
Dec 18, 20248.598.678.528.558.4719,649,415
Dec 17, 20248.658.738.508.528.4426,544,738
Dec 16, 20248.818.888.558.658.5742,595,249
Dec 13, 20249.019.198.878.878.7963,111,939
Dec 12, 20249.099.288.919.149.0671,138,644
Dec 11, 20248.759.338.689.089.0094,684,596
Dec 10, 20249.019.668.798.838.75130,167,374
Dec 9, 20248.158.788.098.788.7053,400,985
Dec 6, 20247.958.017.907.987.9116,013,158
Dec 5, 20247.847.977.807.907.8313,584,205
Dec 4, 20247.877.927.807.827.7511,422,360
Dec 3, 20247.897.927.827.887.8110,152,945
Dec 2, 20247.827.917.827.897.8213,772,260
Nov 29, 20247.757.847.717.817.7410,005,638
Nov 28, 20247.807.837.737.757.6810,474,003
Nov 27, 20247.717.807.587.797.7211,236,133
Nov 26, 20247.777.797.697.737.6610,548,573
Nov 25, 20247.817.827.687.777.7011,419,360
Nov 22, 20248.048.047.807.817.7416,163,317
Nov 21, 20248.058.087.958.047.979,291,657
Nov 20, 20248.008.097.968.078.0011,267,550
Nov 19, 20247.988.037.897.997.9212,015,000
Nov 18, 20247.968.097.907.957.8814,689,410
Nov 15, 20247.988.077.937.937.8612,652,613
Nov 14, 20248.188.218.008.027.9515,988,895
Nov 13, 20248.228.298.118.218.1414,720,424
Nov 12, 20248.428.438.188.248.1724,800,838
Nov 11, 20248.358.438.268.418.3328,706,517
Nov 8, 20248.318.368.218.338.2630,171,198
Nov 7, 20248.218.308.138.288.2125,207,720
Nov 6, 20248.328.378.198.298.2225,654,654
Nov 5, 20248.068.308.058.308.2327,421,484
Nov 4, 20247.938.057.918.047.9714,046,417
Nov 1, 20248.018.077.827.947.8718,285,602
Oct 31, 20248.018.057.938.047.9715,254,961
Oct 30, 20247.928.057.907.987.9114,722,836
Oct 29, 20248.088.127.927.927.8518,425,400
Oct 28, 20247.988.117.968.078.0022,594,057
Oct 25, 20247.887.957.857.947.8715,269,077
Oct 24, 20247.978.017.907.927.8512,014,697
Oct 23, 20247.908.127.898.027.9521,602,610
Oct 22, 20247.977.977.867.917.8415,112,600
Oct 21, 20247.958.057.877.977.9019,650,335
Oct 18, 20247.697.977.597.867.7921,809,314
Oct 17, 20247.777.867.687.707.6312,669,127
Oct 16, 20247.757.917.727.787.7114,429,300
Oct 15, 20247.837.987.717.867.7920,044,812
Oct 14, 20247.737.937.657.857.7819,485,328
Oct 11, 20247.957.957.557.627.5517,579,409
Oct 10, 20247.998.117.777.967.8922,559,966
Oct 9, 20248.308.307.857.887.8133,220,907
Oct 8, 20248.698.697.988.388.3048,388,229
Sep 30, 20247.607.947.457.907.8336,452,121
Sep 27, 20247.107.307.097.297.2214,468,800
Sep 26, 20246.887.036.837.036.9716,629,193
Sep 25, 20246.807.016.806.876.8115,872,045
Sep 24, 20246.616.796.616.796.7312,313,382
Sep 23, 20246.596.646.566.606.545,589,128
Sep 20, 20246.596.636.536.596.535,172,900
Sep 19, 20246.536.646.466.636.577,458,710
Sep 18, 20246.496.526.396.506.446,143,014
Sep 13, 20246.556.556.486.496.436,242,000
Sep 12, 20246.516.606.516.516.455,263,691
Sep 11, 20246.576.576.486.506.445,539,377
Sep 10, 20246.646.656.446.576.518,650,086
Sep 9, 20246.646.656.576.616.557,864,094
Sep 6, 20246.676.716.636.656.598,611,128
Sep 5, 20246.626.696.626.666.605,277,700
Sep 4, 20246.646.686.616.626.566,418,500
Sep 3, 20246.636.706.626.666.606,757,804
Sep 2, 20246.726.736.616.616.5513,200,632
Aug 30, 20246.666.836.626.736.6712,166,800
Aug 29, 20246.616.716.576.656.599,682,502
Aug 28, 20246.616.676.596.636.579,973,080
Aug 27, 20246.746.746.596.636.5711,239,779
Aug 26, 20246.836.856.706.756.6913,093,879
Aug 23, 20246.916.986.776.856.7912,139,500
Aug 22, 20247.367.376.936.966.9022,318,412
Aug 21, 20247.357.467.347.417.346,041,593
Aug 20, 20247.497.527.357.377.306,342,900
Aug 19, 20247.467.597.467.517.446,290,091
Aug 16, 20247.527.527.447.487.415,696,400
Aug 15, 20247.457.587.447.497.426,027,200
Aug 14, 20247.607.627.477.487.415,925,300
Aug 13, 20247.537.627.507.627.557,380,691
Aug 12, 20247.557.607.507.537.466,935,938
Aug 9, 20247.637.687.547.567.496,686,616
Aug 8, 20247.647.707.547.647.5710,618,409
Aug 7, 20247.617.747.607.677.6010,863,696
Aug 6, 20247.487.707.487.657.5811,612,617
Aug 5, 20247.557.707.467.477.4014,702,080
Aug 2, 20247.507.697.467.607.5314,010,769
Aug 1, 20247.497.637.477.537.4613,012,169
Jul 31, 20247.347.507.347.487.4113,547,950
Jul 30, 20247.297.387.257.367.2910,118,127
Jul 29, 20247.217.417.207.297.2215,166,409
Jul 26, 20247.037.237.037.207.1412,394,900
Jul 25, 20247.027.096.967.046.987,561,845
Jul 24, 20246.967.116.957.026.969,066,971
Jul 23, 20247.037.096.966.966.907,845,900
Jul 22, 20247.047.117.027.046.989,264,217
Jul 19, 20246.987.126.967.087.029,831,169
Jul 18, 20246.817.036.747.016.9510,220,266
Jul 17, 20246.866.876.796.856.797,827,700
Jul 16, 20246.856.886.816.856.795,696,413
Jul 15, 20246.967.016.826.846.7811,150,965
Jul 12, 20246.977.036.946.986.926,122,700
Jul 11, 2024 0.25 Dividend
Jul 11, 20246.876.996.836.986.9212,269,763
Jul 10, 20246.987.056.956.996.688,546,559
Jul 9, 20247.007.036.857.026.7114,444,461
Jul 8, 20247.097.106.947.036.7211,958,559
Jul 5, 20247.057.057.057.056.74-
Jul 4, 20247.217.237.037.056.748,152,601
Jul 3, 20247.237.237.177.216.894,947,100
Jul 2, 20247.237.287.207.236.915,818,392
Jul 1, 20247.207.277.147.266.947,334,207
Jun 28, 20247.077.267.057.206.8811,243,692
Jun 27, 20247.187.187.047.076.767,436,825
Jun 26, 20247.097.207.057.196.875,915,192
Jun 25, 20247.177.237.067.106.787,365,318
Jun 24, 20247.297.307.127.136.819,612,765
Jun 21, 20247.357.407.327.326.995,641,050
Jun 20, 20247.557.567.347.377.049,759,582
Jun 19, 20247.667.667.567.577.235,592,144
Jun 18, 20247.617.667.567.647.307,363,111
Jun 17, 20247.717.767.567.577.2316,433,638
Jun 14, 20247.717.787.667.777.4210,845,604
Jun 13, 20247.807.837.707.767.428,687,900

Related Tickers

688563.SS Baimtec Material Co.,Ltd.
53.97
+1.24%
 
688281.SS Shaanxi Huaqin Technology Industry Co.,Ltd.
56.17
+0.95%
 
600879.SS China Aerospace Times Electronics CO., LTD.
9.02
+1.92%
 
600316.SS HONGDU AVIATION
35.84
+3.43%
 
688297.SS AVIC (Chengdu)UAS Co., Ltd.
50.05
+11.74%
 
ASELS.IS ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi
141.50
-2.21%
 
012450.KS Hanwha Aerospace Co., Ltd.
945,000.00
-0.84%
 
PL Planet Labs PBC
5.37
-1.65%
 
SPCE Virgin Galactic Holdings, Inc.
3.0000
-0.33%
 
ACHR Archer Aviation Inc.
9.99
-14.83%