Skip to main content
logo
AVIC Heavy Machinery Co., Ltd. (SHA:600765)
China flag China · Delayed Price · Currency is CNY
16.74
+0.02 (0.12%)
Nov 17, 2025, 2:14 PM CST

AVIC Heavy Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202516.4916.8716.4516.7216.721.03%26,930,654
Nov 13, 202516.4916.6216.4216.5516.550.24%15,575,767
Nov 12, 202516.8416.8416.3816.5116.51-2.02%21,706,807
Nov 11, 202516.6616.9216.6116.8516.850.78%22,592,787
Nov 10, 202516.8016.8016.4816.7216.72-0.42%25,499,378
Nov 7, 202516.6917.1716.6616.7916.79-0.59%42,185,716
Nov 6, 202515.8217.2415.8216.8916.897.51%87,897,917
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%11,420,379
Oct 31, 202515.6616.0215.5715.8315.83-1.12%18,586,060
Oct 30, 202516.1516.1616.0016.0116.01-0.99%11,653,646
Oct 29, 202516.2016.2016.1016.1716.17-10,290,772
Oct 28, 202516.2116.3716.1416.1716.17-0.49%14,637,637
Oct 27, 202516.2316.3116.0516.2516.250.31%17,495,170
Oct 24, 202515.9016.2415.9016.2016.202.02%24,644,761
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%16,199,909
Oct 16, 202516.3516.4416.0716.1116.11-1.41%17,255,764
Oct 15, 202516.3116.4016.1816.3416.340.06%13,923,440
Oct 14, 202516.5616.6516.3016.3316.33-1.39%16,842,792
Oct 13, 202516.1416.6616.1316.5616.560.73%22,127,689
Oct 10, 202516.4016.5216.3516.4416.440.12%18,872,839
Oct 9, 202516.2616.4816.1616.4216.420.98%27,697,800
Sep 30, 202515.9416.2915.8816.2616.262.14%24,385,855
Sep 29, 202515.8915.9515.6815.9215.920.25%13,048,061
Sep 26, 202515.7416.0315.7215.8815.880.70%14,783,210
Sep 25, 202515.8515.9515.7115.7715.77-0.82%10,975,118
Sep 24, 202515.6415.9315.6415.9015.901.08%13,577,791
Sep 23, 202515.9015.9115.4615.7315.73-0.82%15,246,110
Sep 22, 202516.0216.0215.8215.8615.86-0.63%10,262,727
Sep 19, 202515.8016.0315.7815.9615.961.14%13,178,964
Sep 18, 202515.9516.0615.7315.7815.78-1.00%17,286,835
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%13,395,421
Sep 11, 202516.0516.1515.9116.1316.130.44%14,846,944
Sep 10, 202516.0516.1616.0216.0616.060.12%10,907,008
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%20,330,768
Sep 4, 202516.1016.1015.6915.8115.81-1.80%23,212,978
Sep 3, 202516.9316.9916.0816.1016.10-4.79%34,913,234
Sep 2, 202517.1117.1216.7016.9116.91-1.11%22,838,881
Sep 1, 202517.2217.2716.9317.1017.10-0.87%29,133,888
Aug 29, 202517.1017.2517.0217.2517.250.82%28,296,273