Zhe Jiang Headman Machinery Co.,Ltd. (688577.SS) SHH
61.93
-0.87(-1.39%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
61.93
-0.87(-1.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 63.29 | 61.93 | 61.93 | 63.29 | 61.61 | 682,966 |
| April 02, 2026 | 64.15 | 62.8 | 62.8 | 64.61 | 62.52 | 982,263 |
| April 01, 2026 | 63.7 | 64.47 | 64.47 | 64.82 | 63.39 | 905,527 |
| March 31, 2026 | 64.2 | 63.65 | 63.65 | 65.35 | 63.41 | 844,987 |
| March 30, 2026 | 64.86 | 64.25 | 64.25 | 64.89 | 63.25 | 1.29M |
| March 27, 2026 | 61.29 | 65.78 | 65.78 | 66.66 | 61 | 1.72M |
| March 26, 2026 | 63.06 | 62.2 | 62.2 | 63.97 | 62.19 | 872,272 |
| March 25, 2026 | 60.69 | 63.7 | 63.7 | 64.3 | 60.69 | 1.33M |
| March 24, 2026 | 59.79 | 61.25 | 61.25 | 61.3 | 59.48 | 1.05M |
| March 23, 2026 | 63.32 | 59.32 | 59.32 | 63.32 | 58.75 | 1.38M |
| March 20, 2026 | 65.22 | 63.68 | 63.68 | 66.21 | 63.68 | 684,205 |
| March 19, 2026 | 66.08 | 65.25 | 65.25 | 66.57 | 65 | 786,118 |
| March 18, 2026 | 67.01 | 67.13 | 67.13 | 67.65 | 66.01 | 758,727 |
| March 17, 2026 | 67.7 | 67.18 | 67.18 | 69.4 | 67 | 1.22M |
| March 16, 2026 | 69.64 | 67.7 | 67.7 | 69.64 | 66.71 | 1.11M |
| March 13, 2026 | 67.1 | 68.68 | 68.68 | 70.22 | 66.7 | 1.49M |
| March 12, 2026 | 69.55 | 68.24 | 68.24 | 71 | 67.7 | 1.5M |
| March 11, 2026 | 70 | 70.21 | 70.21 | 72.98 | 69.51 | 2.36M |
| March 10, 2026 | 67.71 | 68.81 | 68.81 | 69.25 | 67.71 | 754,967 |
| March 09, 2026 | 68 | 66.78 | 66.78 | 68.4 | 65.7 | 1.59M |
| March 06, 2026 | 66.97 | 68.86 | 68.86 | 68.93 | 66.77 | 1.21M |
| March 05, 2026 | 68.18 | 66.9 | 66.9 | 68.99 | 66.66 | 1.2M |
| March 04, 2026 | 67.5 | 67.74 | 67.74 | 68.91 | 66.12 | 871,176 |
| March 03, 2026 | 71.39 | 67.9 | 67.9 | 72.32 | 67.81 | 1.6M |
| March 02, 2026 | 72.29 | 71.35 | 71.35 | 73.27 | 70.86 | 1.46M |
| February 27, 2026 | 75.8 | 73.8 | 73.8 | 75.98 | 73.13 | 1.44M |
| February 26, 2026 | 74.15 | 75.01 | 75.01 | 75.31 | 73.97 | 1.28M |
| February 25, 2026 | 73.97 | 74 | 74 | 75.11 | 72.87 | 1.27M |
| February 24, 2026 | 74.9 | 73.98 | 73.98 | 75.25 | 73.38 | 1.36M |
| February 13, 2026 | 74.05 | 73.53 | 0 | 74.94 | 73.37 | 1.01M |
| February 12, 2026 | 73.5 | 74.87 | 0 | 75.68 | 73.07 | 1.41M |
| February 11, 2026 | 74.79 | 73.35 | 0 | 75.13 | 73.11 | 1.08M |
| February 10, 2026 | 73.3 | 74.32 | 0 | 75.1 | 73.3 | 1.47M |
| February 09, 2026 | 75.99 | 73.14 | 0 | 75.99 | 72.7 | 1.97M |
| February 06, 2026 | 73.26 | 75.1 | 0 | 76.26 | 72.8 | 1.56M |
| February 05, 2026 | 73.99 | 73.26 | 0 | 73.99 | 72.9 | 920,751 |
| February 04, 2026 | 74.32 | 73.99 | 0 | 74.69 | 73.16 | 1.07M |
| February 03, 2026 | 74.88 | 74.69 | 0 | 75.35 | 73.35 | 1.7M |
| February 02, 2026 | 75.62 | 74.5 | 0 | 76.49 | 73.87 | 1.52M |
| January 30, 2026 | 77 | 75.55 | 0 | 77.18 | 73.87 | 1.7M |
| January 29, 2026 | 80.01 | 76.58 | 0 | 80.76 | 76.38 | 1.43M |
| January 28, 2026 | 82.32 | 78.7 | 0 | 82.85 | 78.55 | 1.6M |
| January 27, 2026 | 82.58 | 82.92 | 0 | 84.49 | 81.09 | 1.44M |
| January 26, 2026 | 87.18 | 83.56 | 0 | 87.68 | 82.45 | 1.29M |
| January 23, 2026 | 87.22 | 86.72 | 0 | 87.22 | 85.05 | 1.06M |
| January 22, 2026 | 85.73 | 85.3 | 0 | 86.94 | 84.78 | 1.02M |
| January 21, 2026 | 86.94 | 85.25 | 0 | 88.94 | 84.9 | 1.49M |
| January 20, 2026 | 88.36 | 88.08 | 0 | 90.39 | 86.31 | 1.28M |
| January 19, 2026 | 88.88 | 88.13 | 0 | 91.2 | 88.02 | 1.58M |
| January 16, 2026 | 89 | 89.54 | 0 | 91.27 | 88.88 | 1.11M |
| January 15, 2026 | 88.9 | 88.25 | 0 | 90.88 | 87.51 | 839,873 |
| January 14, 2026 | 91.05 | 90.2 | 0 | 92.2 | 88.62 | 1.36M |
| January 13, 2026 | 91.52 | 90.21 | 0 | 92.88 | 89.51 | 1.35M |
| January 12, 2026 | 91.99 | 91.5 | 0 | 94.22 | 90.9 | 1.41M |
| January 09, 2026 | 93.74 | 91.65 | 0 | 94 | 90.8 | 1.46M |
| January 08, 2026 | 93.99 | 93.73 | 0 | 95.98 | 91.22 | 1.74M |
| January 07, 2026 | 94.95 | 93.4 | 0 | 95.34 | 92.69 | 1.14M |
| January 06, 2026 | 96 | 95.36 | 0 | 97.49 | 94.33 | 1.16M |
| January 05, 2026 | 96.38 | 96.46 | 0 | 97.44 | 93.8 | 1.05M |
| December 31, 2025 | 101.71 | 96.86 | 0 | 101.98 | 95.02 | 1.77M |