Zhe Jiang Headman Machinery Co.,Ltd. (SHA:688577)
China
· Delayed Price · Currency is CNY 70.55
+1.93 (2.81%)
Apr 29, 2026, 3:00 PM CST
SHA:688577 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 68.45 | 71.35 | 67.81 | 70.55 | 70.55 | 2.81% | 1,458,226 |
| Apr 28, 2026 | 71.00 | 72.39 | 68.60 | 68.62 | 68.62 | -0.91% | 2,070,428 |
| Apr 27, 2026 | 67.72 | 69.42 | 66.88 | 69.25 | 69.25 | 0.92% | 1,169,803 |
| Apr 24, 2026 | 69.00 | 70.00 | 67.90 | 68.62 | 68.62 | 0.35% | 1,171,594 |
| Apr 23, 2026 | 70.00 | 70.20 | 67.81 | 68.38 | 68.38 | -1.72% | 1,096,675 |
| Apr 22, 2026 | 69.21 | 69.58 | 67.80 | 69.58 | 69.58 | 0.55% | 994,120 |
| Apr 21, 2026 | 68.52 | 69.88 | 68.31 | 69.20 | 69.20 | 0.04% | 951,563 |
| Apr 20, 2026 | 69.90 | 70.41 | 68.05 | 69.17 | 69.17 | 0.54% | 1,214,647 |
| 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 |
| Jan 28, 2026 | 82.32 | 82.85 | 78.55 | 78.70 | 78.70 | -5.09% | 1,596,611 |
| Jan 27, 2026 | 82.58 | 84.49 | 81.09 | 82.92 | 82.92 | -0.77% | 1,441,992 |
| Jan 26, 2026 | 87.18 | 87.68 | 82.45 | 83.56 | 83.56 | -3.64% | 1,291,968 |
| Jan 23, 2026 | 87.22 | 87.22 | 85.05 | 86.72 | 86.72 | 1.66% | 1,064,877 |
| Jan 22, 2026 | 85.73 | 86.94 | 84.78 | 85.30 | 85.30 | 0.06% | 1,021,011 |
| Jan 21, 2026 | 86.94 | 88.94 | 84.90 | 85.25 | 85.25 | -3.21% | 1,494,778 |
| Jan 20, 2026 | 88.36 | 90.39 | 86.31 | 88.08 | 88.08 | -0.06% | 1,280,944 |
| Jan 19, 2026 | 88.88 | 91.20 | 88.02 | 88.13 | 88.13 | -1.57% | 1,584,576 |
| Jan 16, 2026 | 89.00 | 91.27 | 88.88 | 89.54 | 89.54 | 1.46% | 1,106,944 |
| Jan 15, 2026 | 88.90 | 90.88 | 87.51 | 88.25 | 88.25 | -2.16% | 839,873 |
| Jan 14, 2026 | 91.05 | 92.20 | 88.62 | 90.20 | 90.20 | -0.01% | 1,363,260 |
| Jan 13, 2026 | 91.52 | 92.88 | 89.51 | 90.21 | 90.21 | -1.41% | 1,345,021 |
| Jan 12, 2026 | 91.99 | 94.22 | 90.90 | 91.50 | 91.50 | -0.16% | 1,405,143 |
| Jan 9, 2026 | 93.74 | 94.00 | 90.80 | 91.65 | 91.65 | -2.22% | 1,456,295 |
| Jan 8, 2026 | 93.99 | 95.98 | 91.22 | 93.73 | 93.73 | 0.35% | 1,738,875 |
| 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 |