Skip to main content
Zhe Jiang Headman Machinery Co.,Ltd. (SHA:688577)
China flag China · Delayed Price · Currency is CNY
69.12
+2.34 (3.50%)
Mar 10, 2026, 10:15 AM CST

SHA:688577 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202668.0068.4065.7066.7866.78-3.02%1,591,684
Mar 6, 202666.9768.9366.7768.8668.862.93%1,210,047
Mar 5, 202668.1868.9966.6666.9066.90-0.28%1,198,481
Mar 4, 202667.5068.9166.1267.0967.09-1.19%1,253,138
Mar 3, 202671.3972.3267.8167.9067.90-4.84%1,603,586
Mar 2, 202672.2973.2770.8671.3571.35-3.32%1,455,446
Feb 27, 202675.8075.9873.1373.8073.80-1.61%1,436,102
Feb 26, 202674.1575.3173.9775.0175.011.36%1,284,906
Feb 25, 202673.9775.1172.8774.0074.000.03%1,272,097
Feb 24, 202674.9075.2573.3873.9873.980.61%1,358,928
Feb 13, 202674.0574.9473.3773.5373.53-1.79%1,013,192
Feb 12, 202673.5075.6873.0774.8774.872.07%1,407,561
Feb 11, 202674.7975.1373.1173.3573.35-1.31%1,080,605
Feb 10, 202673.3075.1073.3074.3274.321.61%1,474,336
Feb 9, 202675.9975.9972.7073.1473.14-2.61%1,974,083
Feb 6, 202673.2676.2672.8075.1075.102.51%1,560,746
Feb 5, 202673.9973.9972.9073.2673.26-0.99%920,751
Feb 4, 202674.3274.6973.1673.9973.99-0.94%1,074,775
Feb 3, 202674.8875.3573.3574.6974.690.26%1,695,497
Feb 2, 202675.6276.4973.8774.5074.50-1.39%1,517,467
Jan 30, 202677.0077.1873.8775.5575.55-1.34%1,702,550
Jan 29, 202680.0180.7676.3876.5876.58-2.69%1,429,017
Jan 28, 202682.3282.8578.5578.7078.70-5.09%1,596,611
Jan 27, 202682.5884.4981.0982.9282.92-0.77%1,441,992
Jan 26, 202687.1887.6882.4583.5683.56-3.64%1,291,968
Jan 23, 202687.2287.2285.0586.7286.721.66%1,064,877
Jan 22, 202685.7386.9484.7885.3085.300.06%1,021,011
Jan 21, 202686.9488.9484.9085.2585.25-3.21%1,494,778
Jan 20, 202688.3690.3986.3188.0888.08-0.06%1,280,944
Jan 19, 202688.8891.2088.0288.1388.13-1.57%1,584,576
Jan 16, 202689.0091.2788.8889.5489.541.46%1,106,944
Jan 15, 202688.9090.8887.5188.2588.25-2.16%839,873
Jan 14, 202691.0592.2088.6290.2090.20-0.01%1,363,260
Jan 13, 202691.5292.8889.5190.2190.21-1.41%1,345,021
Jan 12, 202691.9994.2290.9091.5091.50-0.16%1,405,143
Jan 9, 202693.7494.0090.8091.6591.65-2.22%1,456,295
Jan 8, 202693.9995.9891.2293.7393.730.35%1,738,875
Jan 7, 202694.9595.3492.6993.4093.40-2.06%1,137,877
Jan 6, 202696.0097.4994.3395.3695.36-1.14%1,158,842
Jan 5, 202696.3897.4493.8096.4696.46-0.41%1,045,182
Dec 31, 2025101.71101.9895.0296.8696.86-3.78%1,772,100
Dec 30, 202591.66101.9890.32100.67100.6711.24%2,784,653
Dec 29, 202590.0192.3089.4790.5090.50-0.95%1,219,795
Dec 26, 202592.2394.4491.0891.3791.37-2.67%1,129,302
Dec 25, 202592.1394.4891.0093.8893.881.65%1,149,300
Dec 24, 202595.1695.1692.2492.3692.36-1.79%1,233,757
Dec 23, 202594.7196.6092.0094.0494.04-1.21%1,324,835
Dec 22, 202592.0097.2391.9495.1995.194.20%2,174,961
Dec 19, 202590.0092.3185.1191.3591.351.64%3,899,811
Dec 18, 2025112.30115.9889.8889.8889.88-20.00%4,786,876
Dec 17, 2025111.50113.97110.00112.35112.351.91%575,793
Dec 16, 2025110.89113.68109.00110.24110.24-0.09%800,833
Dec 15, 2025114.04114.66110.34110.34110.34-3.24%859,898
Dec 12, 2025116.75116.75108.68114.04114.040.10%1,991,918
Dec 11, 2025118.00118.45112.10113.93113.93-2.40%1,160,085
Dec 10, 2025122.00122.00115.33116.73116.73-1.13%874,778
Dec 9, 2025120.53120.83116.99118.06118.06-2.64%1,245,444
Dec 8, 2025115.14121.85114.00121.26121.266.37%1,691,095
Dec 5, 2025103.50116.98103.50114.00114.009.62%1,627,552
Dec 4, 2025106.34108.60104.00104.00104.00-1.38%535,694
Dec 3, 2025110.20110.20105.00105.45105.45-3.26%799,723
Dec 2, 2025109.53111.70108.13109.00109.00-1.00%798,786
Dec 1, 2025112.66113.95108.23110.10110.10-2.27%758,242
Nov 28, 2025114.83115.99111.47112.66112.66-1.89%752,132
Nov 27, 2025109.50116.99108.89114.83114.835.30%1,301,027
Nov 26, 2025111.00112.48108.08109.05109.05-0.90%848,731
Nov 25, 2025111.11112.58109.30110.04110.040.38%696,736
Nov 24, 2025110.00113.50109.10109.62109.620.44%917,313
Nov 21, 2025114.98114.98109.02109.14109.14-5.09%954,135
Nov 20, 2025118.78119.97112.30114.99114.99-2.24%935,054
Nov 19, 2025118.32119.50115.38117.63117.63-0.84%841,400
Nov 18, 2025120.62122.53118.20118.63118.63-1.65%829,624
Nov 17, 2025119.33120.89117.00120.62120.621.11%799,698
Nov 14, 2025118.38120.89117.00119.30119.300.17%739,338
Nov 13, 2025118.46121.90116.66119.10119.100.54%1,027,037
Nov 12, 2025118.56121.30115.00118.46118.460.42%846,309
Nov 11, 2025117.00122.77116.93117.97117.970.99%1,557,401
Nov 10, 2025110.98116.81110.63116.81116.815.25%1,603,222
Nov 7, 2025110.82112.35109.01110.98110.98-1.79%657,373
Nov 6, 2025110.44113.15107.58113.00113.002.32%884,730
Nov 5, 2025107.51111.27106.27110.44110.441.46%885,724
Nov 4, 2025110.00110.20105.00108.85108.85-0.20%1,065,792
Nov 3, 2025112.88112.88107.07109.07109.07-3.38%1,246,472
Oct 31, 2025113.27114.98111.00112.88112.880.52%829,983
Oct 30, 2025114.69116.78110.57112.30112.30-2.08%1,222,496
Oct 29, 2025115.00119.96114.00114.69114.691.05%1,974,781
Oct 28, 2025119.00119.00110.18113.50113.50-3.74%1,979,815
Oct 27, 2025131.00131.00116.84117.91117.91-9.65%3,326,049
Oct 24, 2025128.98131.96126.01130.50130.503.02%1,973,413
Oct 23, 2025122.30128.40120.50126.68126.683.58%1,570,133
Oct 22, 2025126.33126.33120.25122.30122.30-2.38%1,414,855
Oct 21, 2025130.00130.51120.20125.28125.28-0.96%2,080,609
Oct 20, 2025120.00127.99118.01126.50126.509.06%2,879,676
Oct 17, 2025114.99116.80112.01115.99115.992.56%2,030,397
Oct 16, 2025117.80121.46107.61113.09113.09-3.64%2,832,892
Oct 15, 2025117.58118.78113.88117.36117.36-0.19%1,535,756
Oct 14, 2025118.77122.88115.00117.58117.581.16%1,613,097
Oct 13, 2025112.12119.22111.00116.23116.23-3.36%1,787,323
Oct 10, 2025117.33125.00117.33120.27120.271.28%1,947,566
Oct 9, 2025122.00122.40116.01118.75118.75-0.96%2,259,367