AVIC Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.47	21.90	21.28	21.53	21.53	-0.42%	39,268,530
Feb 26, 2026	21.74	22.00	21.02	21.62	21.62	0.19%	53,504,940
Feb 25, 2026	21.21	22.04	21.20	21.58	21.58	0.61%	69,196,400
Feb 24, 2026	19.89	21.76	19.79	21.45	21.45	8.44%	120,531,900
Feb 13, 2026	19.78	20.13	19.65	19.78	19.78	-0.05%	33,887,130
Feb 12, 2026	19.00	20.19	18.83	19.79	19.79	4.32%	52,733,780
Feb 11, 2026	19.10	19.26	18.91	18.97	18.97	-0.89%	22,358,770
Feb 10, 2026	19.25	19.49	18.80	19.14	19.14	-0.31%	27,553,030
Feb 9, 2026	19.48	19.55	19.16	19.20	19.20	0.73%	24,952,460
Feb 6, 2026	19.55	19.55	18.98	19.06	19.06	-2.46%	29,562,040
Feb 5, 2026	19.55	20.03	19.42	19.54	19.54	-1.06%	29,021,230
Feb 4, 2026	19.21	20.08	19.20	19.75	19.75	1.96%	50,440,550
Feb 3, 2026	18.47	19.40	18.45	19.37	19.37	5.90%	60,927,110
Feb 2, 2026	18.75	19.11	18.28	18.29	18.29	-2.24%	35,467,060
Jan 30, 2026	19.68	19.88	18.40	18.71	18.71	-5.79%	73,596,520
Jan 29, 2026	19.86	20.47	19.76	19.86	19.86	-0.85%	50,624,850
Jan 28, 2026	20.34	20.74	19.93	20.03	20.03	-1.57%	53,880,040
Jan 27, 2026	19.64	20.55	19.46	20.35	20.35	3.40%	82,656,580
Jan 26, 2026	20.56	20.64	19.62	19.68	19.68	-4.23%	63,033,858
Jan 23, 2026	20.53	20.80	20.17	20.55	20.55	0.29%	65,684,930
Jan 22, 2026	19.51	20.77	19.49	20.49	20.49	5.13%	87,871,090
Jan 21, 2026	19.60	19.86	19.38	19.49	19.49	-1.32%	47,112,100
Jan 20, 2026	20.38	20.60	19.50	19.75	19.75	-3.33%	65,810,880
Jan 19, 2026	19.01	20.82	18.88	20.43	20.43	6.68%	102,586,500
Jan 16, 2026	19.94	20.04	19.10	19.15	19.15	-3.43%	81,338,919
Jan 15, 2026	20.00	20.18	19.42	19.83	19.83	-2.07%	83,609,500
Jan 14, 2026	19.01	21.04	19.01	20.25	20.25	5.85%	163,539,400
Jan 13, 2026	20.51	20.52	19.09	19.13	19.13	-8.56%	112,247,029
Jan 12, 2026	20.44	21.10	20.28	20.92	20.92	4.08%	112,441,300
Jan 9, 2026	20.03	20.86	19.87	20.10	20.10	0.35%	113,358,320
Jan 8, 2026	19.00	20.35	18.92	20.03	20.03	4.87%	102,582,983
Jan 7, 2026	19.56	19.56	19.06	19.10	19.10	-2.95%	65,556,670
Jan 6, 2026	18.95	19.80	18.80	19.68	19.68	3.04%	93,488,745
Jan 5, 2026	19.40	19.59	18.70	19.10	19.10	-0.31%	87,020,120
Dec 31, 2025	19.00	19.51	18.58	19.16	19.16	-0.10%	106,265,800
Dec 30, 2025	18.87	20.28	18.44	19.18	19.18	4.01%	158,228,700
Dec 29, 2025	18.25	18.49	18.13	18.44	18.44	0.93%	49,938,300
Dec 26, 2025	18.48	18.65	18.05	18.27	18.27	-1.14%	60,906,430
Dec 25, 2025	17.55	18.88	17.52	18.48	18.48	5.06%	88,449,960
Dec 24, 2025	17.19	17.76	17.10	17.59	17.59	1.38%	49,653,510
Dec 23, 2025	17.79	18.02	17.23	17.35	17.35	-1.92%	59,531,230
Dec 22, 2025	18.20	18.28	17.65	17.69	17.69	-1.94%	62,131,230
Dec 19, 2025	17.67	18.41	17.58	18.04	18.04	0.84%	112,825,300
Dec 18, 2025	16.64	18.45	16.60	17.89	17.89	6.68%	142,994,204
Dec 17, 2025	16.88	16.99	16.50	16.77	16.77	-1.35%	39,723,825
Dec 16, 2025	17.00	17.12	16.53	17.00	17.00	0.53%	57,663,401
Dec 15, 2025	16.90	17.17	16.70	16.91	16.91	0.65%	46,308,350
Dec 12, 2025	16.57	16.85	16.48	16.80	16.80	2.00%	48,015,920
Dec 11, 2025	16.55	16.70	16.41	16.47	16.47	-0.18%	32,203,590
Dec 10, 2025	16.22	16.87	16.22	16.50	16.50	1.10%	41,960,670