Skip to main content
logo
AVIC Heavy Machinery Co., Ltd. (SHA:600765)
China flag China · Delayed Price · Currency is CNY
15.32
-0.28 (-1.79%)
May 20, 2026, 3:00 PM CST

AVIC Heavy Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202615.5815.5815.3115.32--1.79%16,880,941
May 19, 202615.5515.6315.3315.6015.600.06%16,614,916
May 18, 202615.6215.7815.4615.5915.59-0.19%17,478,560
May 15, 202615.8916.0215.5015.6215.62-1.82%23,524,744
May 14, 202616.5016.5115.9015.9115.91-3.11%24,890,500
May 13, 202616.3016.5016.1716.4216.420.37%22,119,602
May 12, 202616.5916.6216.1616.3616.36-1.33%24,468,274
May 11, 202616.6816.8016.4616.5816.58-0.06%30,990,293
May 8, 202616.1316.6816.0716.5916.592.92%33,549,022
May 7, 202616.1016.2016.0216.1216.120.06%15,091,182
May 6, 202616.0116.3016.0016.1116.111.00%22,870,397
Apr 30, 202615.6716.0815.6715.9515.951.98%19,938,928
Apr 29, 202615.5015.7015.4715.6415.640.71%14,297,285
Apr 28, 202615.8715.9415.4215.5315.53-2.76%25,976,372
Apr 27, 202616.0216.1215.8715.9715.97-0.93%20,480,033
Apr 24, 202616.3916.5016.0916.1216.12-2.18%19,383,062
Apr 23, 202616.6316.8916.3516.4816.48-0.66%21,456,601
Apr 22, 202616.5816.6816.5016.5916.59-0.66%15,322,981
Apr 21, 202616.9216.9516.5516.7016.70-1.24%20,241,740
Apr 20, 202616.6016.9416.6016.9116.911.99%23,618,749
Apr 17, 202616.7016.7316.4516.5816.58-0.90%18,307,210
Apr 16, 202616.6916.8016.6116.7316.73-16,968,551
Apr 15, 202616.9917.0516.6816.7316.73-0.71%21,448,395
Apr 14, 202616.6016.9016.4816.8516.852.18%25,438,040
Apr 13, 202616.2616.6016.2616.4916.490.49%18,655,150
Apr 10, 202616.3816.7416.3316.4116.411.30%20,068,140
Apr 9, 202616.3616.3716.1716.2016.20-2.00%14,329,490
Apr 8, 202616.1616.5616.1616.5316.534.09%23,330,890
Apr 7, 202615.9916.0815.8115.8815.88-0.06%10,959,040
Apr 3, 202616.1916.2515.7915.8915.89-1.49%16,314,460
Apr 2, 202616.4016.4516.0316.1316.13-1.89%17,496,255
Apr 1, 202616.6116.6716.3216.4416.440.49%20,622,911
Mar 31, 202616.4116.8016.3416.3616.36-0.30%24,295,040
Mar 30, 202616.2016.4716.0316.4116.410.24%16,763,310
Mar 27, 202616.0116.4715.9816.3716.370.80%15,413,680
Mar 26, 202616.5716.5816.1716.2416.24-1.93%17,373,390
Mar 25, 202616.4916.6816.4216.5616.560.85%20,959,420
Mar 24, 202616.2616.4216.0616.4216.422.31%22,875,033
Mar 23, 202616.3716.3915.9516.0516.05-3.72%32,902,343
Mar 20, 202617.2317.2916.6616.6716.67-2.51%24,765,450
Mar 19, 202617.3017.3517.0117.1017.10-2.40%23,080,850
Mar 18, 202617.3017.5617.2117.5217.521.45%21,697,650
Mar 17, 202617.6817.7517.2017.2717.27-1.99%22,365,340
Mar 16, 202617.7117.8517.3217.6217.62-0.51%31,962,250
Mar 13, 202618.2318.3517.6817.7117.71-4.58%49,641,940
Mar 12, 202619.0819.0918.4418.5618.56-2.67%37,869,732
Mar 11, 202619.5719.6219.0619.0719.07-2.26%32,303,290
Mar 10, 202619.3819.8519.3719.5119.511.51%26,106,970
Mar 9, 202619.5919.6318.8419.2219.22-3.56%50,097,380
Mar 6, 202619.5820.5519.5019.9319.931.42%38,176,950