Skip to main content
AVIC Heavy Machinery Co., Ltd. (SHA:600765)
China flag China · Delayed Price · Currency is CNY
15.64
+0.11 (0.71%)
Apr 29, 2026, 3:00 PM CST

AVIC Heavy Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.5015.7015.4715.6415.640.71%14,297,285
Apr 28, 202615.8715.9415.4215.5315.53-2.76%25,976,372
Apr 27, 202616.0216.1215.8715.9715.97-0.93%20,480,033
Apr 24, 202616.3916.5016.0916.1216.12-2.18%19,383,062
Apr 23, 202616.6316.8916.3516.4816.48-0.66%21,456,601
Apr 22, 202616.5816.6816.5016.5916.59-0.66%15,322,981
Apr 21, 202616.9216.9516.5516.7016.70-1.24%20,241,740
Apr 20, 202616.6016.9416.6016.9116.911.99%23,618,749
Apr 17, 202616.7016.7316.4516.5816.58-0.90%18,307,210
Apr 16, 202616.6916.8016.6116.7316.73-16,968,551
Apr 15, 202616.9917.0516.6816.7316.73-0.71%21,448,395
Apr 14, 202616.6016.9016.4816.8516.852.18%25,438,040
Apr 13, 202616.2616.6016.2616.4916.490.49%18,655,150
Apr 10, 202616.3816.7416.3316.4116.411.30%20,068,140
Apr 9, 202616.3616.3716.1716.2016.20-2.00%14,329,490
Apr 8, 202616.1616.5616.1616.5316.534.09%23,330,890
Apr 7, 202615.9916.0815.8115.8815.88-0.06%10,959,040
Apr 3, 202616.1916.2515.7915.8915.89-1.49%16,314,460
Apr 2, 202616.4016.4516.0316.1316.13-1.89%17,496,255
Apr 1, 202616.6116.6716.3216.4416.440.49%20,622,911
Mar 31, 202616.4116.8016.3416.3616.36-0.30%24,295,040
Mar 30, 202616.2016.4716.0316.4116.410.24%16,763,310
Mar 27, 202616.0116.4715.9816.3716.370.80%15,413,680
Mar 26, 202616.5716.5816.1716.2416.24-1.93%17,373,390
Mar 25, 202616.4916.6816.4216.5616.560.85%20,959,420
Mar 24, 202616.2616.4216.0616.4216.422.31%22,875,033
Mar 23, 202616.3716.3915.9516.0516.05-3.72%32,902,343
Mar 20, 202617.2317.2916.6616.6716.67-2.51%24,765,450
Mar 19, 202617.3017.3517.0117.1017.10-2.40%23,080,850
Mar 18, 202617.3017.5617.2117.5217.521.45%21,697,650
Mar 17, 202617.6817.7517.2017.2717.27-1.99%22,365,340
Mar 16, 202617.7117.8517.3217.6217.62-0.51%31,962,250
Mar 13, 202618.2318.3517.6817.7117.71-4.58%49,641,940
Mar 12, 202619.0819.0918.4418.5618.56-2.67%37,869,732
Mar 11, 202619.5719.6219.0619.0719.07-2.26%32,303,290
Mar 10, 202619.3819.8519.3719.5119.511.51%26,106,970
Mar 9, 202619.5919.6318.8419.2219.22-3.56%50,097,380
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