Skip to main content
AVIC Heavy Machinery Co., Ltd. (SHA:600765)
China flag China · Delayed Price · Currency is CNY
15.85
+0.18 (1.15%)
Dec 5, 2025, 3:00 PM CST

AVIC Heavy Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.6515.9215.5815.8515.851.15%18,838,343
Dec 4, 202515.7915.8615.6415.6715.67-1.07%15,008,600
Dec 3, 202515.9516.0015.7415.8415.84-0.38%11,517,894
Dec 2, 202516.0616.0815.8815.9015.90-1.30%11,392,090
Dec 1, 202516.0516.2315.9916.1116.110.75%13,666,180
Nov 28, 202515.9216.0115.8515.9915.990.44%9,964,743
Nov 27, 202515.9116.0315.8915.9215.92-0.13%9,496,232
Nov 26, 202516.2316.2615.9015.9415.94-1.79%16,764,090
Nov 25, 202516.4416.4616.2116.2316.23-1.87%18,070,420
Nov 24, 202516.0516.6016.0516.5416.543.05%21,804,640
Nov 21, 202516.3916.4716.0416.0516.05-2.55%16,808,100
Nov 20, 202516.5116.5716.2116.4716.47-0.12%13,972,670
Nov 19, 202516.4116.5716.3516.4916.490.43%13,602,900
Nov 18, 202516.6616.7416.3216.4216.42-1.68%14,671,960
Nov 17, 202517.0217.1016.7016.7016.70-0.12%20,628,040
Nov 14, 202516.4916.8716.4516.7216.721.03%26,930,650
Nov 13, 202516.4916.6216.4216.5516.550.24%15,575,760
Nov 12, 202516.8416.8416.3816.5116.51-2.02%21,706,800
Nov 11, 202516.6616.9216.6116.8516.850.78%22,592,780
Nov 10, 202516.8016.8016.4816.7216.72-0.42%25,499,370
Nov 7, 202516.6917.1716.6616.7916.79-0.59%42,185,710
Nov 6, 202515.8217.2415.8216.8916.897.51%87,897,910
Nov 5, 202515.6115.7615.6015.7115.710.19%7,629,799
Nov 4, 202515.7815.8215.6315.6815.68-0.70%9,534,068
Nov 3, 202515.8215.8715.6815.7915.79-0.25%11,420,370
Oct 31, 202515.6616.0215.5715.8315.83-1.12%18,586,060
Oct 30, 202516.1516.1616.0016.0116.01-0.99%11,653,640
Oct 29, 202516.2016.2016.1016.1716.17-10,290,770
Oct 28, 202516.2116.3716.1416.1716.17-0.49%14,637,630
Oct 27, 202516.2316.3116.0516.2516.250.31%17,495,170
Oct 24, 202515.9016.2415.9016.2016.202.02%24,644,760
Oct 23, 202515.8115.8915.6315.8815.880.32%9,482,405
Oct 22, 202515.8615.9215.7915.8315.83-0.44%8,802,306
Oct 21, 202515.8416.0215.8215.9015.900.19%9,481,059
Oct 20, 202515.8515.9815.8015.8715.870.57%8,687,600
Oct 17, 202516.1116.2215.7815.7815.78-2.05%16,199,900
Oct 16, 202516.3516.4416.0716.1116.11-1.41%17,255,760
Oct 15, 202516.3116.4016.1816.3416.340.06%13,923,440
Oct 14, 202516.5616.6516.3016.3316.33-1.39%16,842,790
Oct 13, 202516.1416.6616.1316.5616.560.73%22,127,680
Oct 10, 202516.4016.5216.3516.4416.440.12%18,872,830
Oct 9, 202516.2616.4816.1616.4216.420.98%27,697,800
Sep 30, 202515.9416.2915.8816.2616.262.14%24,385,850
Sep 29, 202515.8915.9515.6815.9215.920.25%13,048,060
Sep 26, 202515.7416.0315.7215.8815.880.70%14,783,210
Sep 25, 202515.8515.9515.7115.7715.77-0.82%10,975,110
Sep 24, 202515.6415.9315.6415.9015.901.08%13,577,790
Sep 23, 202515.9015.9115.4615.7315.73-0.82%15,246,110
Sep 22, 202516.0216.0215.8215.8615.86-0.63%10,262,720
Sep 19, 202515.8016.0315.7815.9615.961.14%13,178,960
Sep 18, 202515.9516.0615.7315.7815.78-1.00%17,286,830
Sep 17, 202515.9015.9815.8415.9415.940.25%9,989,564
Sep 16, 202515.9315.9415.8115.9015.90-0.19%9,551,460
Sep 15, 202516.0216.0315.8415.9315.93-0.56%12,807,960
Sep 12, 202516.1416.1516.0016.0216.02-0.68%13,395,420
Sep 11, 202516.0516.1515.9116.1316.130.44%14,846,940
Sep 10, 202516.0516.1616.0216.0616.060.12%10,907,000
Sep 9, 202516.2516.2516.0116.0416.04-1.29%10,961,710
Sep 8, 202516.2716.3316.1316.2516.25-13,451,540
Sep 5, 202515.8216.4015.8016.2516.252.78%20,330,760
Sep 4, 202516.1016.1015.6915.8115.81-1.80%23,212,970
Sep 3, 202516.9316.9916.0816.1016.10-4.79%34,913,230
Sep 2, 202517.1117.1216.7016.9116.91-1.11%22,838,880
Sep 1, 202517.2217.2716.9317.1017.10-0.87%29,133,880
Aug 29, 202517.1017.2517.0217.2517.250.82%28,296,270
Aug 28, 202516.9417.1216.5717.1117.111.12%30,161,890
Aug 27, 202517.3117.3916.9216.9216.92-2.08%33,587,530
Aug 26, 202517.3917.3917.2117.2817.28-0.97%25,130,040
Aug 25, 202517.2817.4517.1717.4517.451.10%41,444,400
Aug 22, 202517.1017.2617.0117.2617.261.23%32,562,600
Aug 21, 202517.0617.1317.0017.0517.05-0.12%26,833,320
Aug 20, 202516.9517.1316.8517.0717.070.53%24,817,810
Aug 19, 202517.1817.1916.9516.9816.98-1.05%21,666,930
Aug 18, 202517.0217.2017.0017.1617.160.94%25,659,970
Aug 15, 202516.8917.0016.8417.0017.000.59%19,687,730
Aug 14, 202517.2017.2716.8516.9016.90-2.03%28,867,250
Aug 13, 202517.2117.4217.1817.2517.250.23%22,223,000
Aug 12, 202517.4017.4117.1717.2117.21-1.26%21,534,610
Aug 11, 202517.4517.5517.3617.4317.43-0.06%26,557,250
Aug 8, 202517.4417.5017.1917.4417.440.06%21,303,830
Aug 7, 202517.6517.6617.3517.4317.43-1.25%24,106,400
Aug 6, 202517.3717.7217.3017.6517.651.61%33,367,890
Aug 5, 202517.3717.5117.2417.3717.370.06%20,452,200
Aug 4, 202516.9517.3716.9117.3617.362.00%22,639,580
Aug 1, 202517.1717.2016.9317.0217.02-0.76%18,055,510
Jul 31, 202517.3017.4617.0417.1517.15-1.27%25,586,580
Jul 30, 202517.6017.8317.2517.3717.37-1.08%30,967,590
Jul 29, 202517.5217.5717.3217.5617.560.23%22,096,980
Jul 28, 202517.4217.7317.3617.5217.520.63%25,255,340
Jul 25, 202517.4017.5117.2817.4117.410.17%23,810,650
Jul 24, 202516.9717.4216.9317.3817.382.84%34,570,100
Jul 23, 202517.1017.1116.8616.9016.90-1.34%20,759,790
Jul 22, 202517.0117.1816.9517.1317.130.76%25,597,730
Jul 21, 202517.0217.1216.8917.0017.00-0.58%28,707,360
Jul 18, 202516.6017.2516.5117.1017.103.01%55,876,760
Jul 17, 202516.3216.6516.3116.6016.601.84%23,956,150
Jul 16, 202516.2616.3916.2616.3016.30-9,711,761
Jul 15, 202516.4916.5416.2416.3016.30-1.27%17,751,440
Jul 14, 202516.6116.6216.4916.5116.51-0.54%13,843,500
Jul 11, 202516.4816.6816.4616.6016.600.73%22,137,210