AVIC Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.00	12.16	11.62	11.67	11.67	-8.40%	30,186,122
Oct 29, 2026	12.66	12.78	12.48	12.74	12.74	0.63%	11,947,300
Oct 28, 2026	12.76	12.79	12.50	12.66	12.66	-0.24%	10,071,900
Oct 27, 2026	13.08	13.19	12.69	12.69	12.69	-2.98%	11,221,300
Oct 26, 2026	12.85	13.12	12.82	13.08	13.08	1.24%	12,463,618
Oct 23, 2026	12.68	12.94	12.50	12.92	12.92	1.17%	16,622,370
Oct 22, 2026	12.97	13.02	12.77	12.77	12.77	-1.47%	11,001,033
Oct 21, 2026	13.21	13.29	12.88	12.96	12.96	-1.89%	14,149,524
Oct 20, 2026	13.31	13.34	13.11	13.21	13.21	-1.20%	10,905,321
Oct 19, 2026	13.08	13.40	13.06	13.37	13.37	1.60%	15,591,613
Oct 16, 2026	12.88	13.35	12.86	13.16	13.16	3.05%	20,166,630
Oct 15, 2026	13.26	13.40	12.76	12.77	12.77	-5.06%	19,790,070
Oct 14, 2026	13.26	13.68	13.16	13.45	13.45	0.82%	20,685,450
Oct 13, 2026	13.07	13.39	12.97	13.34	13.34	1.75%	13,133,605
Oct 12, 2026	13.14	13.22	13.07	13.11	13.11	-0.23%	6,483,728
Oct 9, 2026	12.99	13.19	12.89	13.14	13.14	0.84%	11,034,870
Oct 8, 2026	13.19	13.31	12.97	13.03	13.03	-1.21%	9,008,326
Sep 30, 2026	13.08	13.22	13.08	13.19	13.19	0.84%	6,491,921
Sep 29, 2026	13.06	13.14	12.96	13.08	13.08	0.08%	7,682,681
Sep 28, 2026	13.12	13.27	13.01	13.07	13.07	-0.98%	10,477,860
Sep 24, 2026	13.31	13.37	13.14	13.20	13.20	-1.12%	10,313,264
Sep 23, 2026	13.48	13.50	13.32	13.35	13.35	-0.96%	9,363,936
Sep 22, 2026	13.62	13.72	13.47	13.48	13.48	-1.03%	11,194,565
Sep 21, 2026	13.45	13.79	13.35	13.62	13.62	1.34%	15,110,250
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