Zhe Jiang Headman Machinery
浙海德曼 SH688577 Forward-adjusted STAR
39.23
+0.05
(+0.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
39.20
High
40.54
Low
39.00
Prev close
39.18
Amplitude
3.93%
Volume
74.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
40.37
MA10
40.63
MA20
40.94
MA60
42.23
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 39.20 | 40.54 | 39.00 | 39.23 | 74M |
| 2 | 2026-09-29 | 40.23 | 40.23 | 38.73 | 39.18 | 99M |
| 3 | 2026-09-28 | 41.50 | 41.55 | 39.85 | 40.15 | 95M |
| 4 | 2026-09-24 | 41.93 | 42.16 | 41.15 | 41.37 | 67M |
| 5 | 2026-09-23 | 42.25 | 42.49 | 41.62 | 41.93 | 67M |
| 6 | 2026-09-22 | 42.81 | 43.09 | 42.00 | 42.20 | 81M |
| 7 | 2026-09-21 | 41.20 | 42.74 | 41.20 | 42.40 | 133M |
| 8 | 2026-09-18 | 39.76 | 40.99 | 39.16 | 40.76 | 120M |
| 9 | 2026-09-17 | 39.06 | 40.30 | 39.06 | 39.76 | 115M |
| 10 | 2026-09-16 | 37.40 | 39.83 | 37.40 | 39.32 | 129M |
| 11 | 2026-09-15 | 37.80 | 38.35 | 37.31 | 37.41 | 94M |
| 12 | 2026-09-14 | 38.01 | 39.26 | 37.77 | 38.00 | 130M |
52W
Data range
36.02
5.5%
93.97
High/low over the last 250 trading days, and where the price sits.
← Stocks