Zhe Jiang Headman Machinery Co.,Ltd. (SHA:688577)
China · Delayed Price · Currency is CNY 93.73
+0.33 (0.35%)
Jan 8, 2026, 3:00 PM CST
SHA:688577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 94.95 | 95.34 | 92.69 | 93.40 | 93.40 | -2.06% | 1,137,877 |
| Jan 6, 2026 | 96.00 | 97.49 | 94.33 | 95.36 | 95.36 | -1.14% | 1,158,842 |
| Jan 5, 2026 | 96.38 | 97.44 | 93.80 | 96.46 | 96.46 | -0.41% | 1,045,182 |
| Dec 31, 2025 | 101.71 | 101.98 | 95.02 | 96.86 | 96.86 | -3.78% | 1,772,100 |
| Dec 30, 2025 | 91.66 | 101.98 | 90.32 | 100.67 | 100.67 | 11.24% | 2,784,653 |
| Dec 29, 2025 | 90.01 | 92.30 | 89.47 | 90.50 | 90.50 | -0.95% | 1,219,795 |
| Dec 26, 2025 | 92.23 | 94.44 | 91.08 | 91.37 | 91.37 | -2.67% | 1,129,302 |
| Dec 25, 2025 | 92.13 | 94.48 | 91.00 | 93.88 | 93.88 | 1.65% | 1,149,300 |
| Dec 24, 2025 | 95.16 | 95.16 | 92.24 | 92.36 | 92.36 | -1.79% | 1,233,757 |
| Dec 23, 2025 | 94.71 | 96.60 | 92.00 | 94.04 | 94.04 | -1.21% | 1,324,835 |
| Dec 22, 2025 | 92.00 | 97.23 | 91.94 | 95.19 | 95.19 | 4.20% | 2,174,961 |
| Dec 19, 2025 | 90.00 | 92.31 | 85.11 | 91.35 | 91.35 | 1.64% | 3,899,811 |
| Dec 18, 2025 | 112.30 | 115.98 | 89.88 | 89.88 | 89.88 | -20.00% | 4,786,876 |
| Dec 17, 2025 | 111.50 | 113.97 | 110.00 | 112.35 | 112.35 | 1.91% | 575,793 |
| Dec 16, 2025 | 110.89 | 113.68 | 109.00 | 110.24 | 110.24 | -0.09% | 800,833 |
| Dec 15, 2025 | 114.04 | 114.66 | 110.34 | 110.34 | 110.34 | -3.24% | 859,898 |
| Dec 12, 2025 | 116.75 | 116.75 | 108.68 | 114.04 | 114.04 | 0.10% | 1,991,918 |
| Dec 11, 2025 | 118.00 | 118.45 | 112.10 | 113.93 | 113.93 | -2.40% | 1,160,085 |
| Dec 10, 2025 | 122.00 | 122.00 | 115.33 | 116.73 | 116.73 | -1.13% | 874,778 |
| Dec 9, 2025 | 120.53 | 120.83 | 116.99 | 118.06 | 118.06 | -2.64% | 1,245,444 |
| Dec 8, 2025 | 115.14 | 121.85 | 114.00 | 121.26 | 121.26 | 6.37% | 1,691,095 |
| Dec 5, 2025 | 103.50 | 116.98 | 103.50 | 114.00 | 114.00 | 9.62% | 1,627,552 |
| Dec 4, 2025 | 106.34 | 108.60 | 104.00 | 104.00 | 104.00 | -1.38% | 535,694 |
| Dec 3, 2025 | 110.20 | 110.20 | 105.00 | 105.45 | 105.45 | -3.26% | 799,723 |
| Dec 2, 2025 | 109.53 | 111.70 | 108.13 | 109.00 | 109.00 | -1.00% | 798,786 |
| Dec 1, 2025 | 112.66 | 113.95 | 108.23 | 110.10 | 110.10 | -2.27% | 758,242 |
| Nov 28, 2025 | 114.83 | 115.99 | 111.47 | 112.66 | 112.66 | -1.89% | 752,132 |
| Nov 27, 2025 | 109.50 | 116.99 | 108.89 | 114.83 | 114.83 | 5.30% | 1,301,027 |
| Nov 26, 2025 | 111.00 | 112.48 | 108.08 | 109.05 | 109.05 | -0.90% | 848,731 |
| Nov 25, 2025 | 111.11 | 112.58 | 109.30 | 110.04 | 110.04 | 0.38% | 696,736 |
| Nov 24, 2025 | 110.00 | 113.50 | 109.10 | 109.62 | 109.62 | 0.44% | 917,313 |
| Nov 21, 2025 | 114.98 | 114.98 | 109.02 | 109.14 | 109.14 | -5.09% | 954,135 |
| Nov 20, 2025 | 118.78 | 119.97 | 112.30 | 114.99 | 114.99 | -2.24% | 935,054 |
| Nov 19, 2025 | 118.32 | 119.50 | 115.38 | 117.63 | 117.63 | -0.84% | 841,400 |
| Nov 18, 2025 | 120.62 | 122.53 | 118.20 | 118.63 | 118.63 | -1.65% | 829,624 |
| Nov 17, 2025 | 119.33 | 120.89 | 117.00 | 120.62 | 120.62 | 1.11% | 799,698 |
| Nov 14, 2025 | 118.38 | 120.89 | 117.00 | 119.30 | 119.30 | 0.17% | 739,338 |
| Nov 13, 2025 | 118.46 | 121.90 | 116.66 | 119.10 | 119.10 | 0.54% | 1,027,037 |
| Nov 12, 2025 | 118.56 | 121.30 | 115.00 | 118.46 | 118.46 | 0.42% | 846,309 |
| Nov 11, 2025 | 117.00 | 122.77 | 116.93 | 117.97 | 117.97 | 0.99% | 1,557,401 |
| Nov 10, 2025 | 110.98 | 116.81 | 110.63 | 116.81 | 116.81 | 5.25% | 1,603,222 |
| Nov 7, 2025 | 110.82 | 112.35 | 109.01 | 110.98 | 110.98 | -1.79% | 657,373 |
| Nov 6, 2025 | 110.44 | 113.15 | 107.58 | 113.00 | 113.00 | 2.32% | 884,730 |
| Nov 5, 2025 | 107.51 | 111.27 | 106.27 | 110.44 | 110.44 | 1.46% | 885,724 |
| Nov 4, 2025 | 110.00 | 110.20 | 105.00 | 108.85 | 108.85 | -0.20% | 1,065,792 |
| Nov 3, 2025 | 112.88 | 112.88 | 107.07 | 109.07 | 109.07 | -3.38% | 1,246,472 |
| Oct 31, 2025 | 113.27 | 114.98 | 111.00 | 112.88 | 112.88 | 0.52% | 829,983 |
| Oct 30, 2025 | 114.69 | 116.78 | 110.57 | 112.30 | 112.30 | -2.08% | 1,222,496 |
| Oct 29, 2025 | 115.00 | 119.96 | 114.00 | 114.69 | 114.69 | 1.05% | 1,974,781 |
| Oct 28, 2025 | 119.00 | 119.00 | 110.18 | 113.50 | 113.50 | -3.74% | 1,979,815 |