Skip to main content
logo
AVIC Heavy Machinery Co., Ltd. (SHA:600765)
China flag China · Delayed Price · Currency is CNY
16.25
+0.44 (2.78%)
Sep 5, 2025, 3:00 PM CST

AVIC Heavy Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202517.6517.6617.3517.4317.43-1.25%24,106,407
Aug 6, 202517.3717.7217.3017.6517.651.61%33,367,896
Aug 5, 202517.3717.5117.2417.3717.370.06%20,452,202
Aug 4, 202516.9517.3716.9117.3617.362.00%22,639,584
Aug 1, 202517.1717.2016.9317.0217.02-0.76%18,055,517
Jul 31, 202517.3017.4617.0417.1517.15-1.27%25,586,587
Jul 30, 202517.6017.8317.2517.3717.37-1.08%30,967,599
Jul 29, 202517.5217.5717.3217.5617.560.23%22,096,982
Jul 28, 202517.4217.7317.3617.5217.520.63%25,255,344
Jul 25, 202517.4017.5117.2817.4117.410.17%23,810,656
Jul 24, 202516.9717.4216.9317.3817.382.84%34,570,107
Jul 23, 202517.1017.1116.8616.9016.90-1.34%20,759,793
Jul 22, 202517.0117.1816.9517.1317.130.76%25,597,738
Jul 21, 202517.0217.1216.8917.0017.00-0.58%28,707,362
Jul 18, 202516.6017.2516.5117.1017.103.01%55,876,769
Jul 17, 202516.3216.6516.3116.6016.601.84%23,956,156
Jul 16, 202516.2616.3916.2616.3016.30-9,711,761
Jul 15, 202516.4916.5416.2416.3016.30-1.27%17,751,445
Jul 14, 202516.6116.6216.4916.5116.51-0.54%13,843,500
Jul 11, 202516.4816.6816.4616.6016.600.73%22,137,218
Jul 10, 202516.3316.5216.2716.4816.480.55%16,895,913
Jul 9, 202516.4616.5816.3516.3916.39-0.43%18,860,567
Jul 8, 202516.4716.5116.4016.4616.460.06%16,424,189
Jul 7, 202516.5416.5816.4316.4516.45-0.30%10,982,031
Jul 4, 202516.5816.7016.3916.5016.50-0.60%17,313,940
Jul 3, 202516.5516.7516.4816.6016.600.12%13,662,079
Jul 2, 202516.8016.8016.5016.5816.58-1.31%18,141,348
Jul 1, 202516.9016.9416.6616.8016.80-0.47%25,707,918
Jun 30, 202516.5016.9616.5016.8816.882.86%35,664,099