Zhe Jiang Headman Machinery Co.,Ltd. (SHA:688577)
China · Delayed Price · Currency is CNY 112.84
+0.54 (0.48%)
Oct 31, 2025, 2:44 PM CST
SHA:688577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 131.00 | 131.00 | 116.84 | 117.91 | 117.91 | -9.65% | 3,326,049 |
| Oct 24, 2025 | 128.98 | 131.96 | 126.01 | 130.50 | 130.50 | 3.02% | 1,973,413 |
| Oct 23, 2025 | 122.30 | 128.40 | 120.50 | 126.68 | 126.68 | 3.58% | 1,570,133 |
| Oct 22, 2025 | 126.33 | 126.33 | 120.25 | 122.30 | 122.30 | -2.38% | 1,414,855 |
| Oct 21, 2025 | 130.00 | 130.51 | 120.20 | 125.28 | 125.28 | -0.96% | 2,080,609 |
| Oct 20, 2025 | 120.00 | 127.99 | 118.01 | 126.50 | 126.50 | 9.06% | 2,879,676 |
| Oct 17, 2025 | 114.99 | 116.80 | 112.01 | 115.99 | 115.99 | 2.56% | 2,030,397 |
| Oct 16, 2025 | 117.80 | 121.46 | 107.61 | 113.09 | 113.09 | -3.64% | 2,832,892 |
| Oct 15, 2025 | 117.58 | 118.78 | 113.88 | 117.36 | 117.36 | -0.19% | 1,535,756 |
| Oct 14, 2025 | 118.77 | 122.88 | 115.00 | 117.58 | 117.58 | 1.16% | 1,613,097 |
| Oct 13, 2025 | 112.12 | 119.22 | 111.00 | 116.23 | 116.23 | -3.36% | 1,787,323 |
| Oct 10, 2025 | 117.33 | 125.00 | 117.33 | 120.27 | 120.27 | 1.28% | 1,947,566 |
| Oct 9, 2025 | 122.00 | 122.40 | 116.01 | 118.75 | 118.75 | -0.96% | 2,259,367 |
| Sep 30, 2025 | 118.00 | 125.99 | 115.06 | 119.90 | 119.90 | 1.23% | 3,118,402 |
| Sep 29, 2025 | 108.09 | 121.88 | 108.09 | 118.44 | 118.44 | 9.97% | 3,613,685 |
| Sep 26, 2025 | 100.12 | 111.80 | 100.12 | 107.70 | 107.70 | 5.81% | 4,632,822 |
| Sep 25, 2025 | 100.00 | 103.80 | 99.03 | 101.79 | 101.79 | 1.78% | 3,546,761 |
| Sep 24, 2025 | 97.98 | 103.60 | 94.11 | 100.01 | 100.01 | 2.09% | 3,258,290 |
| Sep 23, 2025 | 104.50 | 104.60 | 96.20 | 97.96 | 97.96 | -4.99% | 4,388,452 |
| Sep 22, 2025 | 108.00 | 109.39 | 102.00 | 103.10 | 103.10 | -3.64% | 4,555,648 |
| Sep 19, 2025 | 110.00 | 113.68 | 104.94 | 107.00 | 107.00 | -5.13% | 3,894,733 |
| Sep 18, 2025 | 117.01 | 121.00 | 111.68 | 112.79 | 112.79 | -6.13% | 3,466,856 |
| 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 |