Skip to main content
AVIC Heavy Machinery Co., Ltd. (SHA:600765)
China flag China · Delayed Price · Currency is CNY
19.93
+0.28 (1.42%)
Mar 6, 2026, 3:00 PM CST

AVIC Heavy Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.5820.5519.5019.9319.931.42%38,176,950
Mar 5, 202619.9920.1019.4119.6519.65-0.51%29,897,270
Mar 4, 202619.3020.0519.2119.7519.750.66%37,374,640
Mar 3, 202621.2621.3019.5519.6219.62-8.23%76,167,030
Mar 2, 202621.6121.9821.0521.3821.38-0.70%61,234,500
Feb 27, 202621.4721.9021.2821.5321.53-0.42%39,268,530
Feb 26, 202621.7422.0021.0221.6221.620.19%53,504,940
Feb 25, 202621.2122.0421.2021.5821.580.61%69,196,400
Feb 24, 202619.8921.7619.7921.4521.458.44%120,531,900
Feb 13, 202619.7820.1319.6519.7819.78-0.05%33,887,130
Feb 12, 202619.0020.1918.8319.7919.794.32%52,733,780
Feb 11, 202619.1019.2618.9118.9718.97-0.89%22,358,770
Feb 10, 202619.2519.4918.8019.1419.14-0.31%27,553,030
Feb 9, 202619.4819.5519.1619.2019.200.73%24,952,460
Feb 6, 202619.5519.5518.9819.0619.06-2.46%29,562,040
Feb 5, 202619.5520.0319.4219.5419.54-1.06%29,021,230
Feb 4, 202619.2120.0819.2019.7519.751.96%50,440,550
Feb 3, 202618.4719.4018.4519.3719.375.90%60,927,110
Feb 2, 202618.7519.1118.2818.2918.29-2.24%35,467,060
Jan 30, 202619.6819.8818.4018.7118.71-5.79%73,596,520
Jan 29, 202619.8620.4719.7619.8619.86-0.85%50,624,850
Jan 28, 202620.3420.7419.9320.0320.03-1.57%53,880,040
Jan 27, 202619.6420.5519.4620.3520.353.40%82,656,580
Jan 26, 202620.5620.6419.6219.6819.68-4.23%63,033,858
Jan 23, 202620.5320.8020.1720.5520.550.29%65,684,930
Jan 22, 202619.5120.7719.4920.4920.495.13%87,871,090
Jan 21, 202619.6019.8619.3819.4919.49-1.32%47,112,100
Jan 20, 202620.3820.6019.5019.7519.75-3.33%65,810,880
Jan 19, 202619.0120.8218.8820.4320.436.68%102,586,500
Jan 16, 202619.9420.0419.1019.1519.15-3.43%81,338,919
Jan 15, 202620.0020.1819.4219.8319.83-2.07%83,609,500
Jan 14, 202619.0121.0419.0120.2520.255.85%163,539,400
Jan 13, 202620.5120.5219.0919.1319.13-8.56%112,247,029
Jan 12, 202620.4421.1020.2820.9220.924.08%112,441,300
Jan 9, 202620.0320.8619.8720.1020.100.35%113,358,320
Jan 8, 202619.0020.3518.9220.0320.034.87%102,582,983
Jan 7, 202619.5619.5619.0619.1019.10-2.95%65,556,670
Jan 6, 202618.9519.8018.8019.6819.683.04%93,488,745
Jan 5, 202619.4019.5918.7019.1019.10-0.31%87,020,120
Dec 31, 202519.0019.5118.5819.1619.16-0.10%106,265,800
Dec 30, 202518.8720.2818.4419.1819.184.01%158,228,700
Dec 29, 202518.2518.4918.1318.4418.440.93%49,938,300
Dec 26, 202518.4818.6518.0518.2718.27-1.14%60,906,430
Dec 25, 202517.5518.8817.5218.4818.485.06%88,449,960
Dec 24, 202517.1917.7617.1017.5917.591.38%49,653,510
Dec 23, 202517.7918.0217.2317.3517.35-1.92%59,531,230
Dec 22, 202518.2018.2817.6517.6917.69-1.94%62,131,230
Dec 19, 202517.6718.4117.5818.0418.040.84%112,825,300
Dec 18, 202516.6418.4516.6017.8917.896.68%142,994,204
Dec 17, 202516.8816.9916.5016.7716.77-1.35%39,723,825
Dec 16, 202517.0017.1216.5317.0017.000.53%57,663,401
Dec 15, 202516.9017.1716.7016.9116.910.65%46,308,350
Dec 12, 202516.5716.8516.4816.8016.802.00%48,015,920
Dec 11, 202516.5516.7016.4116.4716.47-0.18%32,203,590
Dec 10, 202516.2216.8716.2216.5016.501.10%41,960,670
Dec 9, 202516.2316.4316.0316.3216.320.62%32,585,500
Dec 8, 202516.0116.7516.0116.2216.222.33%57,602,454
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