Skip to main content
logo
AVIC Heavy Machinery Co., Ltd. (SHA:600765)
China flag China · Delayed Price · Currency is CNY
16.20
+0.32 (2.02%)
Oct 24, 2025, 3:00 PM CST

AVIC Heavy Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 28, 202516.9417.1216.5717.1117.111.12%30,161,891
Aug 27, 202517.3117.3916.9216.9216.92-2.08%33,587,533
Aug 26, 202517.3917.3917.2117.2817.28-0.97%25,130,041
Aug 25, 202517.2817.4517.1717.4517.451.10%41,444,407
Aug 22, 202517.1017.2617.0117.2617.261.23%32,562,602
Aug 21, 202517.0617.1317.0017.0517.05-0.12%26,833,322
Aug 20, 202516.9517.1316.8517.0717.070.53%24,817,818
Aug 19, 202517.1817.1916.9516.9816.98-1.05%21,666,937
Aug 18, 202517.0217.2017.0017.1617.160.94%25,659,971
Aug 15, 202516.8917.0016.8417.0017.000.59%19,687,735
Aug 14, 202517.2017.2716.8516.9016.90-2.03%28,867,256
Aug 13, 202517.2117.4217.1817.2517.250.23%22,223,009
Aug 12, 202517.4017.4117.1717.2117.21-1.26%21,534,614
Aug 11, 202517.4517.5517.3617.4317.43-0.06%26,557,258
Aug 8, 202517.4417.5017.1917.4417.440.06%21,303,832