Zhe Jiang Headman Machinery Co.,Ltd. (SHA:688577)
China · Delayed Price · Currency is CNY 110.28
-0.06 (-0.05%)
Dec 16, 2025, 2:57 PM CST
SHA:688577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |