Zhe Jiang Headman Machinery Co.,Ltd. (SHA:688577)
China · Delayed Price · Currency is CNY 112.58
-7.57 (-6.30%)
Sep 18, 2025, 2:51 PM CST
SHA:688577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 117.01 | 121.00 | 111.68 | 111.78 | 111.78 | -6.97% | 3,213,806 |
| Sep 17, 2025 | 121.03 | 126.17 | 119.00 | 120.15 | 120.15 | -0.51% | 2,574,107 |
| Sep 16, 2025 | 130.00 | 130.00 | 116.38 | 120.77 | 120.77 | -4.66% | 3,736,444 |
| Sep 15, 2025 | 134.52 | 138.56 | 124.98 | 126.67 | 126.67 | -5.84% | 3,286,942 |
| Sep 12, 2025 | 137.99 | 137.99 | 128.55 | 134.52 | 134.52 | -0.62% | 2,488,884 |
| Sep 11, 2025 | 132.34 | 137.57 | 122.81 | 135.36 | 135.36 | 3.72% | 3,695,683 |
| Sep 10, 2025 | 131.29 | 139.93 | 128.63 | 130.50 | 130.50 | 0.38% | 3,024,036 |
| Sep 9, 2025 | 136.01 | 139.44 | 128.28 | 130.00 | 130.00 | -2.67% | 3,823,233 |
| Sep 8, 2025 | 111.64 | 133.56 | 105.34 | 133.56 | 133.56 | 20.00% | 5,374,332 |
| Sep 5, 2025 | 105.00 | 111.80 | 102.26 | 111.30 | 111.30 | 11.51% | 2,969,397 |
| Sep 4, 2025 | 109.35 | 111.53 | 98.98 | 99.81 | 99.81 | -11.66% | 3,074,297 |
| Sep 3, 2025 | 115.00 | 118.49 | 98.60 | 112.98 | 112.98 | -0.89% | 5,217,781 |
| Sep 2, 2025 | 118.00 | 125.00 | 113.00 | 114.00 | 114.00 | -4.61% | 3,228,379 |
| Sep 1, 2025 | 115.00 | 119.64 | 110.00 | 119.51 | 119.51 | -0.16% | 3,096,449 |
| Aug 29, 2025 | 108.74 | 120.86 | 108.30 | 119.70 | 119.70 | 8.82% | 4,193,877 |
| Aug 28, 2025 | 114.65 | 118.98 | 108.00 | 110.00 | 110.00 | -5.97% | 4,174,953 |
| Aug 27, 2025 | 106.00 | 121.99 | 106.00 | 116.99 | 116.99 | 11.29% | 5,359,541 |
| Aug 26, 2025 | 103.89 | 109.87 | 100.00 | 105.12 | 105.12 | -1.39% | 4,168,136 |
| Aug 25, 2025 | 97.04 | 106.79 | 91.54 | 106.60 | 106.60 | 12.55% | 7,341,276 |
| Aug 22, 2025 | 87.00 | 96.50 | 85.52 | 94.71 | 94.71 | 13.62% | 6,203,620 |
| Aug 21, 2025 | 75.55 | 88.96 | 74.01 | 83.36 | 83.36 | 10.28% | 5,424,571 |
| Aug 20, 2025 | 66.60 | 79.48 | 65.51 | 75.59 | 75.59 | 13.84% | 4,841,964 |
| Aug 19, 2025 | 65.90 | 66.94 | 64.75 | 66.40 | 66.40 | 0.33% | 1,766,993 |
| Aug 18, 2025 | 66.29 | 67.93 | 65.18 | 66.18 | 66.18 | 0.08% | 1,849,492 |
| Aug 15, 2025 | 65.15 | 66.58 | 64.63 | 66.13 | 66.13 | 0.65% | 1,461,700 |
| Aug 14, 2025 | 68.20 | 68.20 | 65.60 | 65.70 | 65.70 | -4.09% | 2,119,520 |
| Aug 13, 2025 | 67.65 | 69.85 | 66.17 | 68.50 | 68.50 | 2.09% | 2,875,620 |
| Aug 12, 2025 | 67.90 | 67.90 | 64.62 | 67.10 | 67.10 | -0.89% | 3,146,659 |
| Aug 11, 2025 | 70.20 | 72.00 | 67.03 | 67.70 | 67.70 | -3.01% | 4,541,291 |
| Aug 8, 2025 | 58.00 | 69.80 | 58.00 | 69.80 | 69.80 | 19.99% | 5,741,785 |
| Aug 7, 2025 | 57.82 | 59.20 | 56.07 | 58.17 | 58.17 | 2.05% | 1,430,581 |
| Aug 6, 2025 | 55.83 | 57.48 | 54.05 | 57.00 | 57.00 | 4.00% | 2,029,306 |
| Aug 5, 2025 | 53.20 | 56.25 | 53.20 | 54.81 | 54.81 | 3.03% | 2,383,479 |
| Aug 4, 2025 | 50.89 | 53.30 | 50.31 | 53.20 | 53.20 | 4.50% | 1,157,871 |
| Aug 1, 2025 | 51.22 | 51.97 | 50.40 | 50.91 | 50.91 | -0.61% | 798,158 |
| Jul 31, 2025 | 49.82 | 52.49 | 49.14 | 51.22 | 51.22 | 2.28% | 1,819,751 |
| Jul 30, 2025 | 50.15 | 52.00 | 49.49 | 50.08 | 50.08 | 0.62% | 2,040,684 |
| Jul 29, 2025 | 51.45 | 51.45 | 48.91 | 49.77 | 49.77 | -2.12% | 1,747,035 |
| Jul 28, 2025 | 53.05 | 54.65 | 50.50 | 50.85 | 50.85 | -3.55% | 3,348,737 |
| Jul 25, 2025 | 47.75 | 53.37 | 47.70 | 52.72 | 52.72 | 10.59% | 2,911,818 |
| Jul 24, 2025 | 46.33 | 48.13 | 45.92 | 47.67 | 47.67 | 3.18% | 1,643,445 |
| Jul 23, 2025 | 46.65 | 46.81 | 45.81 | 46.20 | 46.20 | -0.96% | 824,453 |
| Jul 22, 2025 | 47.12 | 47.87 | 46.14 | 46.65 | 46.65 | -1.12% | 1,114,182 |
| Jul 21, 2025 | 47.33 | 47.48 | 46.54 | 47.18 | 47.18 | 0.73% | 951,343 |
| Jul 18, 2025 | 46.77 | 48.02 | 46.51 | 46.84 | 46.84 | 0.13% | 1,073,697 |
| Jul 17, 2025 | 46.08 | 47.47 | 46.05 | 46.78 | 46.78 | 1.10% | 922,636 |
| Jul 16, 2025 | 45.83 | 46.80 | 45.62 | 46.27 | 46.27 | 0.87% | 681,301 |
| Jul 15, 2025 | 44.01 | 46.18 | 44.01 | 45.87 | 45.87 | 3.33% | 1,332,531 |
| Jul 14, 2025 | 44.41 | 44.81 | 43.50 | 44.39 | 44.39 | 0.89% | 679,122 |
| Jul 11, 2025 | 43.47 | 44.77 | 43.21 | 44.00 | 44.00 | 1.03% | 846,335 |