Zhejiang Headman Machinery Co. Ltd. Class A 688577
SSE · China · Producer Manufacturing
CNY 39.23+0.05 (+0.13%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 39.23 | +0.13% | CNY 39.20 | CNY 40.54 | CNY 39.00 | 740.54K |
| 2026-09-29 | CNY 39.18 | -2.42% | CNY 40.23 | CNY 40.23 | CNY 38.73 | 988.75K |
| 2026-09-28 | CNY 40.15 | -2.95% | CNY 41.50 | CNY 41.55 | CNY 39.85 | 948.41K |
| 2026-09-24 | CNY 41.37 | -1.34% | CNY 41.93 | CNY 42.16 | CNY 41.15 | 666.06K |
| 2026-09-23 | CNY 41.93 | -0.64% | CNY 42.25 | CNY 42.49 | CNY 41.62 | 670.26K |
| 2026-09-22 | CNY 42.20 | -0.47% | CNY 42.81 | CNY 43.09 | CNY 42.00 | 808.10K |
| 2026-09-21 | CNY 42.40 | +4.02% | CNY 41.20 | CNY 42.74 | CNY 41.20 | 1.33M |
| 2026-09-18 | CNY 40.76 | +2.52% | CNY 39.76 | CNY 40.99 | CNY 39.16 | 1.20M |
| 2026-09-17 | CNY 39.76 | +1.12% | CNY 39.06 | CNY 40.30 | CNY 39.06 | 1.15M |
| 2026-09-16 | CNY 39.32 | +5.11% | CNY 37.40 | CNY 39.83 | CNY 37.40 | 1.29M |
| 2026-09-15 | CNY 37.41 | -1.55% | CNY 37.80 | CNY 38.35 | CNY 37.31 | 938.01K |
| 2026-09-14 | CNY 38.00 | -2.94% | CNY 38.01 | CNY 39.26 | CNY 37.77 | 1.30M |
| 2026-09-11 | CNY 39.15 | -3.33% | CNY 40.50 | CNY 40.50 | CNY 39.00 | 803.25K |
| 2026-09-10 | CNY 40.50 | -3.94% | CNY 41.98 | CNY 41.98 | CNY 40.11 | 853.94K |
| 2026-09-09 | CNY 42.16 | -0.75% | CNY 42.70 | CNY 43.20 | CNY 41.48 | 819.97K |
| 2026-09-08 | CNY 42.48 | -2.07% | CNY 43.38 | CNY 43.44 | CNY 42.15 | 796.73K |
| 2026-09-07 | CNY 43.38 | +0.84% | CNY 43.88 | CNY 44.00 | CNY 42.12 | 1.01M |
| 2026-09-04 | CNY 43.02 | -1.53% | CNY 43.69 | CNY 44.52 | CNY 42.29 | 898.60K |
| 2026-09-03 | CNY 43.69 | +2.08% | CNY 42.86 | CNY 44.20 | CNY 42.86 | 1.03M |
| 2026-09-02 | CNY 42.80 | -1.22% | CNY 42.80 | CNY 43.49 | CNY 41.97 | 999.48K |
| 2026-09-01 | CNY 43.33 | -0.30% | CNY 43.38 | CNY 44.49 | CNY 42.55 | 1.00M |
| 2026-08-31 | CNY 43.46 | +1.40% | CNY 41.74 | CNY 43.74 | CNY 41.74 | 1.04M |
| 2026-08-28 | CNY 42.86 | -2.32% | CNY 45.00 | CNY 45.00 | CNY 42.82 | 1.70M |
| 2026-08-27 | CNY 43.88 | +5.58% | CNY 41.93 | CNY 44.08 | CNY 41.52 | 1.44M |
| 2026-08-26 | CNY 41.56 | -1.70% | CNY 42.12 | CNY 42.68 | CNY 41.46 | 849.71K |
| 2026-08-25 | CNY 42.28 | +0.98% | CNY 41.87 | CNY 42.60 | CNY 41.26 | 837.20K |
| 2026-08-24 | CNY 41.87 | -0.50% | CNY 42.08 | CNY 42.70 | CNY 41.37 | 854.68K |
| 2026-08-21 | CNY 42.08 | +1.77% | CNY 41.59 | CNY 42.77 | CNY 40.59 | 936.22K |
| 2026-08-20 | CNY 41.35 | +0.85% | CNY 41.62 | CNY 42.48 | CNY 41.23 | 962.81K |
| 2026-08-19 | CNY 41.00 | -8.30% | CNY 44.75 | CNY 44.75 | CNY 40.80 | 1.80M |
| 2026-08-18 | CNY 44.71 | +1.25% | CNY 44.15 | CNY 45.17 | CNY 43.26 | 1.32M |
| 2026-08-17 | CNY 44.16 | +2.06% | CNY 43.65 | CNY 44.50 | CNY 43.09 | 1.08M |
| 2026-08-14 | CNY 43.27 | +0.35% | CNY 43.97 | CNY 44.01 | CNY 42.56 | 903.68K |
| 2026-08-13 | CNY 43.12 | -1.91% | CNY 43.53 | CNY 45.13 | CNY 43.12 | 1.54M |
| 2026-08-12 | CNY 43.96 | +1.01% | CNY 42.42 | CNY 44.28 | CNY 42.42 | 1.79M |
| 2026-08-11 | CNY 43.52 | +2.91% | CNY 42.24 | CNY 44.36 | CNY 41.87 | 2.18M |
| 2026-08-10 | CNY 42.29 | -0.02% | CNY 42.88 | CNY 43.67 | CNY 41.60 | 1.40M |
| 2026-08-07 | CNY 42.30 | +0.36% | CNY 42.15 | CNY 42.45 | CNY 40.88 | 1.11M |
| 2026-08-06 | CNY 42.15 | +0.93% | CNY 41.89 | CNY 42.60 | CNY 41.03 | 1.14M |
| 2026-08-05 | CNY 41.76 | +4.77% | CNY 39.87 | CNY 41.97 | CNY 39.51 | 1.40M |
| 2026-08-04 | CNY 39.86 | +6.15% | CNY 37.55 | CNY 39.97 | CNY 37.55 | 1.54M |
| 2026-08-03 | CNY 37.55 | -3.47% | CNY 39.47 | CNY 39.47 | CNY 36.40 | 2.15M |
| 2026-07-31 | CNY 38.90 | +5.19% | CNY 38.42 | CNY 39.66 | CNY 37.65 | 1.78M |
| 2026-07-30 | CNY 36.98 | -5.23% | CNY 39.03 | CNY 39.16 | CNY 36.02 | 1.47M |
| 2026-07-29 | CNY 39.02 | -0.61% | CNY 39.80 | CNY 39.80 | CNY 38.30 | 956.85K |
| 2026-07-28 | CNY 39.26 | +0.15% | CNY 39.20 | CNY 40.86 | CNY 38.60 | 900.41K |
| 2026-07-27 | CNY 39.20 | +0.51% | CNY 38.99 | CNY 39.61 | CNY 38.11 | 1.24M |
| 2026-07-24 | CNY 39.00 | -4.13% | CNY 40.30 | CNY 40.45 | CNY 38.95 | 780.36K |
| 2026-07-23 | CNY 40.68 | +0.52% | CNY 39.99 | CNY 41.00 | CNY 39.99 | 826.66K |
| 2026-07-22 | CNY 40.47 | -4.82% | CNY 42.02 | CNY 42.69 | CNY 39.90 | 1.21M |
| 2026-07-21 | CNY 42.52 | +4.78% | CNY 41.06 | CNY 42.62 | CNY 38.00 | 1.67M |
| 2026-07-20 | CNY 40.58 | -10.38% | CNY 44.99 | CNY 46.50 | CNY 39.02 | 1.89M |
| 2026-07-17 | CNY 45.28 | -2.62% | CNY 46.03 | CNY 47.49 | CNY 44.20 | 1.27M |
| 2026-07-16 | CNY 46.50 | -3.17% | CNY 47.51 | CNY 48.78 | CNY 46.13 | 1.01M |
| 2026-07-15 | CNY 48.02 | +1.24% | CNY 48.62 | CNY 48.78 | CNY 47.01 | 1.06M |
| 2026-07-14 | CNY 47.43 | -0.63% | CNY 47.90 | CNY 48.20 | CNY 45.30 | 1.36M |
| 2026-07-13 | CNY 47.73 | -4.96% | CNY 49.20 | CNY 50.57 | CNY 47.20 | 1.64M |
| 2026-07-10 | CNY 50.22 | -0.28% | CNY 50.98 | CNY 52.30 | CNY 50.00 | 1.86M |
| 2026-07-09 | CNY 50.36 | -0.67% | CNY 50.70 | CNY 51.29 | CNY 48.00 | 1.77M |
| 2026-07-08 | CNY 50.70 | -5.60% | CNY 53.33 | CNY 54.00 | CNY 50.66 | 1.90M |
| 2026-07-07 | CNY 53.71 | -2.45% | CNY 54.63 | CNY 54.98 | CNY 52.00 | 2.74M |
| 2026-07-06 | CNY 55.06 | +1.36% | CNY 53.49 | CNY 56.50 | CNY 51.27 | 4.25M |
| 2026-07-03 | CNY 54.32 | +4.76% | CNY 52.93 | CNY 56.78 | CNY 52.93 | 4.83M |
| 2026-07-02 | CNY 51.85 | +10.79% | CNY 46.80 | CNY 54.18 | CNY 45.50 | 4.44M |
| 2026-07-01 | CNY 46.80 | +2.12% | CNY 46.75 | CNY 47.50 | CNY 45.89 | 1.49M |
| 2026-06-30 | CNY 45.83 | +4.92% | CNY 43.68 | CNY 46.14 | CNY 43.53 | 1.31M |
| 2026-06-29 | CNY 43.68 | -0.21% | CNY 43.77 | CNY 44.41 | CNY 42.19 | 1.37M |
| 2026-06-26 | CNY 43.77 | -1.29% | CNY 44.41 | CNY 45.04 | CNY 42.42 | 1.82M |
| 2026-06-25 | CNY 44.34 | -6.06% | CNY 47.58 | CNY 48.54 | CNY 44.34 | 2.42M |
| 2026-06-24 | CNY 47.20 | -1.21% | CNY 48.10 | CNY 48.27 | CNY 46.42 | 1.14M |
| 2026-06-23 | CNY 47.78 | -2.79% | CNY 48.68 | CNY 49.82 | CNY 47.47 | 1.57M |
| 2026-06-22 | CNY 49.15 | -2.42% | CNY 50.65 | CNY 50.68 | CNY 47.74 | 1.95M |
| 2026-06-18 | CNY 50.37 | +2.73% | CNY 49.03 | CNY 50.48 | CNY 47.92 | 1.85M |
| 2026-06-17 | CNY 49.03 | -1.29% | CNY 49.66 | CNY 49.66 | CNY 48.33 | 1.51M |
| 2026-06-16 | CNY 49.67 | +4.22% | CNY 47.56 | CNY 50.27 | CNY 47.36 | 2.08M |
| 2026-06-15 | CNY 47.66 | +3.99% | CNY 45.98 | CNY 47.87 | CNY 45.98 | 1.56M |
| 2026-06-12 | CNY 45.83 | -0.54% | CNY 47.80 | CNY 47.81 | CNY 45.81 | 1.48M |
| 2026-06-11 | CNY 46.08 | +0.37% | CNY 45.26 | CNY 47.66 | CNY 45.26 | 1.67M |
| 2026-06-10 | CNY 45.91 | -5.94% | CNY 49.43 | CNY 49.48 | CNY 45.31 | 1.92M |
| 2026-06-09 | CNY 48.81 | +2.39% | CNY 47.09 | CNY 50.69 | CNY 46.72 | 2.49M |
| 2026-06-08 | CNY 47.67 | -3.55% | CNY 46.09 | CNY 48.50 | CNY 46.09 | 2.52M |
| 2026-06-05 | CNY 49.43 | +4.11% | CNY 47.14 | CNY 50.00 | CNY 45.21 | 3.78M |
| 2026-06-04 | CNY 47.48 | -5.39% | CNY 49.72 | CNY 49.72 | CNY 46.99 | 2.82M |
| 2026-06-03 | CNY 50.19 | +0.26% | CNY 51.56 | CNY 51.74 | CNY 49.37 | 1.97M |
| 2026-06-02 | CNY 50.06 | -1.99% | CNY 51.05 | CNY 52.41 | CNY 49.29 | 1.81M |
| 2026-06-01 | CNY 51.07 | +0.72% | CNY 50.84 | CNY 53.00 | CNY 50.36 | 2.08M |
| 2026-05-29 | CNY 50.71 | -5.82% | CNY 53.92 | CNY 55.56 | CNY 50.56 | 2.73M |
| 2026-05-28 | CNY 53.84 | -6.71% | CNY 56.56 | CNY 57.36 | CNY 52.82 | 4.54M |
| 2026-05-27 | CNY 57.71 | -7.84% | CNY 62.63 | CNY 63.29 | CNY 56.79 | 4.28M |
| 2026-05-26 | CNY 62.62 | -5.83% | CNY 65.71 | CNY 67.14 | CNY 62.17 | 3.35M |