AVIC Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.38	13.52	13.38	13.44	13.44	0.45%	11,780,660
Sep 17, 2026	13.36	13.50	13.29	13.38	13.38	-0.45%	11,663,140
Sep 16, 2026	13.51	13.54	13.22	13.44	13.44	-0.52%	14,139,430
Sep 15, 2026	13.73	13.83	13.48	13.51	13.51	-2.03%	13,719,254
Sep 14, 2026	13.98	14.11	13.69	13.79	13.79	-1.71%	17,060,873
Sep 11, 2026	14.09	14.14	13.83	14.03	14.03	-0.50%	19,419,860
Sep 10, 2026	14.11	14.35	14.09	14.10	14.10	-0.98%	16,863,000
Sep 9, 2026	13.93	14.36	13.91	14.24	14.24	1.79%	29,688,022
Sep 8, 2026	13.42	14.06	13.41	13.99	13.99	3.94%	35,921,688
Sep 7, 2026	13.71	13.71	13.43	13.46	13.46	-1.82%	17,839,284
Sep 4, 2026	13.55	13.86	13.52	13.71	13.71	1.11%	21,600,659
Sep 3, 2026	13.56	13.68	13.49	13.56	13.56	-0.51%	14,937,643
Sep 2, 2026	13.25	13.74	13.22	13.63	13.63	2.33%	34,796,624
Sep 1, 2026	13.23	13.44	13.16	13.32	13.32	0.30%	18,874,538
Aug 31, 2026	13.41	13.45	13.11	13.28	13.28	-3.91%	35,604,250
Aug 28, 2026	13.54	13.94	13.50	13.82	13.82	2.07%	26,431,511
Aug 27, 2026	13.33	13.58	13.28	13.54	13.54	1.50%	12,752,558
Aug 26, 2026	13.25	13.41	13.24	13.34	13.34	0.76%	9,038,894
Aug 25, 2026	13.14	13.25	13.08	13.24	13.24	0.53%	6,767,416
Aug 24, 2026	13.11	13.25	13.05	13.17	13.17	0.53%	9,807,510
Aug 21, 2026	13.04	13.14	12.90	13.10	13.10	0.08%	7,780,603
Aug 20, 2026	13.08	13.18	13.04	13.09	13.09	0.08%	8,311,962
Aug 19, 2026	13.46	13.51	13.08	13.08	13.08	-2.39%	15,291,570
Aug 18, 2026	13.49	13.58	13.25	13.40	13.40	-1.18%	14,655,244
Aug 17, 2026	13.48	13.57	13.40	13.56	13.56	0.67%	10,298,640
Aug 14, 2026	13.41	13.72	13.36	13.47	13.47	0.45%	15,396,264
Aug 13, 2026	13.59	13.60	13.39	13.41	13.41	-0.89%	12,265,967
Aug 12, 2026	13.58	13.60	13.49	13.53	13.53	-0.37%	9,642,286
Aug 11, 2026	13.66	13.72	13.52	13.58	13.58	-2.30%	16,023,307
Aug 10, 2026	13.44	13.92	13.40	13.90	13.90	3.42%	23,107,841
Aug 7, 2026	13.47	13.47	13.28	13.44	13.44	-0.22%	11,172,621
Aug 6, 2026	13.54	13.59	13.33	13.47	13.47	-0.59%	14,026,980
Aug 5, 2026	13.72	13.75	13.51	13.55	13.55	-1.31%	19,600,088
Aug 4, 2026	13.80	13.84	13.68	13.73	13.73	-0.51%	12,971,459
Aug 3, 2026	13.59	13.85	13.55	13.80	13.80	1.25%	13,400,578
Jul 31, 2026	13.67	13.75	13.55	13.63	13.63	-0.07%	15,804,260
Jul 30, 2026	13.45	13.69	13.43	13.64	13.64	0.89%	16,805,501
Jul 29, 2026	13.31	13.61	13.30	13.52	13.52	1.50%	16,308,890
Jul 28, 2026	13.40	13.45	13.21	13.32	13.32	-1.33%	14,513,745
Jul 27, 2026	13.10	13.54	13.10	13.50	13.50	2.27%	17,243,116
Jul 24, 2026	13.27	13.58	13.20	13.20	13.20	-1.42%	18,791,760
Jul 23, 2026	13.11	13.39	13.08	13.39	13.39	2.21%	18,948,151
Jul 22, 2026	13.11	13.18	12.93	13.10	13.10	-0.38%	15,504,146
Jul 21, 2026	12.95	13.30	12.90	13.15	13.15	1.62%	23,924,599
Jul 20, 2026	12.86	13.10	12.67	12.94	12.94	1.17%	18,940,675
Jul 17, 2026	12.99	13.15	12.75	12.79	12.79	-1.92%	18,298,795
Jul 16, 2026	13.00	13.12	12.96	13.04	13.04	-0.23%	12,574,599
Jul 15, 2026	12.83	13.10	12.80	13.07	13.07	1.63%	14,592,038
Jul 14, 2026	12.83	12.93	12.61	12.86	12.86	0.23%	16,330,264
Jul 13, 2026	13.23	13.23	12.78	12.83	12.83	-3.24%	20,947,556