Zhe Jiang Headman Machinery Co.,Ltd. (SHA:688577)
China · Delayed Price · Currency is CNY 68.80
+1.53 (2.27%)
Apr 17, 2026, 3:00 PM CST
SHA:688577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 67.00 | 68.98 | 66.90 | 68.80 | 68.80 | 2.27% | 1,040,210 |
| Apr 16, 2026 | 68.00 | 68.13 | 65.90 | 67.27 | 67.27 | 1.20% | 642,707 |
| Apr 15, 2026 | 66.74 | 68.03 | 66.20 | 66.47 | 66.47 | -0.18% | 862,539 |
| Apr 14, 2026 | 66.70 | 66.93 | 65.82 | 66.59 | 66.59 | 0.89% | 708,855 |
| Apr 13, 2026 | 67.86 | 67.86 | 65.60 | 66.00 | 66.00 | -2.48% | 1,085,861 |
| Apr 10, 2026 | 68.29 | 68.29 | 66.61 | 67.68 | 67.68 | 1.73% | 854,382 |
| Apr 9, 2026 | 68.13 | 68.13 | 66.24 | 66.53 | 66.53 | -2.26% | 1,013,598 |
| Apr 8, 2026 | 63.50 | 69.70 | 63.30 | 68.07 | 68.07 | 8.41% | 1,860,750 |
| Apr 7, 2026 | 61.93 | 63.26 | 61.70 | 62.79 | 62.79 | 1.39% | 627,133 |
| Apr 3, 2026 | 63.29 | 63.29 | 61.61 | 61.93 | 61.93 | -1.39% | 682,966 |
| Apr 2, 2026 | 64.15 | 64.61 | 62.52 | 62.80 | 62.80 | -2.59% | 982,263 |
| Apr 1, 2026 | 63.70 | 64.82 | 63.39 | 64.47 | 64.47 | 1.29% | 905,527 |
| Mar 31, 2026 | 64.20 | 65.35 | 63.41 | 63.65 | 63.65 | -0.93% | 844,987 |
| Mar 30, 2026 | 64.86 | 64.89 | 63.25 | 64.25 | 64.25 | -2.33% | 1,293,525 |
| Mar 27, 2026 | 61.29 | 66.66 | 61.00 | 65.78 | 65.78 | 5.76% | 1,720,827 |
| Mar 26, 2026 | 63.06 | 63.97 | 62.19 | 62.20 | 62.20 | -2.35% | 872,272 |
| Mar 25, 2026 | 60.69 | 64.30 | 60.69 | 63.70 | 63.70 | 4.00% | 1,325,241 |
| Mar 24, 2026 | 59.79 | 61.30 | 59.48 | 61.25 | 61.25 | 3.25% | 1,045,086 |
| Mar 23, 2026 | 63.32 | 63.32 | 58.75 | 59.32 | 59.32 | -6.77% | 1,378,306 |
| Mar 20, 2026 | 65.22 | 66.21 | 63.50 | 63.63 | 63.63 | -2.48% | 738,256 |
| Mar 19, 2026 | 66.08 | 66.57 | 65.00 | 65.25 | 65.25 | -2.80% | 786,118 |
| Mar 18, 2026 | 67.01 | 67.65 | 66.01 | 67.13 | 67.13 | -0.07% | 758,727 |
| Mar 17, 2026 | 67.70 | 69.40 | 67.00 | 67.18 | 67.18 | -0.77% | 1,215,325 |
| Mar 16, 2026 | 69.64 | 69.64 | 66.71 | 67.70 | 67.70 | -1.43% | 1,110,429 |
| Mar 13, 2026 | 67.10 | 70.22 | 66.70 | 68.68 | 68.68 | 0.64% | 1,485,904 |
| Mar 12, 2026 | 69.55 | 71.00 | 67.70 | 68.24 | 68.24 | -2.81% | 1,498,795 |
| Mar 11, 2026 | 70.00 | 72.98 | 69.51 | 70.21 | 70.21 | 2.03% | 2,357,521 |
| Mar 10, 2026 | 67.71 | 69.25 | 67.71 | 68.81 | 68.81 | 3.04% | 1,167,385 |
| Mar 9, 2026 | 68.00 | 68.40 | 65.70 | 66.78 | 66.78 | -3.02% | 1,591,684 |
| Mar 6, 2026 | 66.97 | 68.93 | 66.77 | 68.86 | 68.86 | 2.93% | 1,210,047 |
| Mar 5, 2026 | 68.18 | 68.99 | 66.66 | 66.90 | 66.90 | -0.28% | 1,198,481 |
| Mar 4, 2026 | 67.50 | 68.91 | 66.12 | 67.09 | 67.09 | -1.19% | 1,253,138 |
| Mar 3, 2026 | 71.39 | 72.32 | 67.81 | 67.90 | 67.90 | -4.84% | 1,603,586 |
| Mar 2, 2026 | 72.29 | 73.27 | 70.86 | 71.35 | 71.35 | -3.32% | 1,455,446 |
| Feb 27, 2026 | 75.80 | 75.98 | 73.13 | 73.80 | 73.80 | -1.61% | 1,436,102 |
| Feb 26, 2026 | 74.15 | 75.31 | 73.97 | 75.01 | 75.01 | 1.36% | 1,284,906 |
| Feb 25, 2026 | 73.97 | 75.11 | 72.87 | 74.00 | 74.00 | 0.03% | 1,272,097 |
| Feb 24, 2026 | 74.90 | 75.25 | 73.38 | 73.98 | 73.98 | 0.61% | 1,358,928 |
| Feb 13, 2026 | 74.05 | 74.94 | 73.37 | 73.53 | 73.53 | -1.79% | 1,013,192 |
| Feb 12, 2026 | 73.50 | 75.68 | 73.07 | 74.87 | 74.87 | 2.07% | 1,407,561 |
| Feb 11, 2026 | 74.79 | 75.13 | 73.11 | 73.35 | 73.35 | -1.31% | 1,080,605 |
| Feb 10, 2026 | 73.30 | 75.10 | 73.30 | 74.32 | 74.32 | 1.61% | 1,474,336 |
| Feb 9, 2026 | 75.99 | 75.99 | 72.70 | 73.14 | 73.14 | -2.61% | 1,974,083 |
| Feb 6, 2026 | 73.26 | 76.26 | 72.80 | 75.10 | 75.10 | 2.51% | 1,560,746 |
| Feb 5, 2026 | 73.99 | 73.99 | 72.90 | 73.26 | 73.26 | -0.99% | 920,751 |
| Feb 4, 2026 | 74.32 | 74.69 | 73.16 | 73.99 | 73.99 | -0.94% | 1,074,775 |
| Feb 3, 2026 | 74.88 | 75.35 | 73.35 | 74.69 | 74.69 | 0.26% | 1,695,497 |
| Feb 2, 2026 | 75.62 | 76.49 | 73.87 | 74.50 | 74.50 | -1.39% | 1,517,467 |
| Jan 30, 2026 | 77.00 | 77.18 | 73.87 | 75.55 | 75.55 | -1.34% | 1,702,550 |
| Jan 29, 2026 | 80.01 | 80.76 | 76.38 | 76.58 | 76.58 | -2.69% | 1,429,017 |