AVIC Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	13.39	13.42	13.21	13.37	13.37	-0.15%	12,870,846
Jun 8, 2026	13.67	13.87	13.14	13.39	13.39	-2.97%	25,213,438
Jun 5, 2026	13.79	14.04	13.72	13.80	13.80	-0.14%	15,773,666
Jun 4, 2026	13.86	13.93	13.67	13.82	13.82	-1.07%	16,837,054
Jun 3, 2026	14.08	14.15	13.88	13.97	13.97	-0.92%	16,594,543
Jun 2, 2026	14.31	14.35	13.98	14.10	14.10	-1.54%	16,923,300
Jun 1, 2026	14.26	14.35	14.21	14.32	14.32	0.42%	12,348,524
May 29, 2026	14.63	14.63	14.23	14.26	14.26	-2.13%	17,225,404
May 28, 2026	14.29	14.62	14.26	14.57	14.57	1.89%	18,150,143
May 27, 2026	14.70	14.77	14.25	14.30	14.30	-2.72%	17,812,527
May 26, 2026	14.96	14.96	14.41	14.70	14.70	-1.28%	20,507,030
May 25, 2026	15.07	15.20	14.81	14.89	14.89	-0.53%	16,870,340
May 22, 2026	15.08	15.18	14.83	14.97	14.97	-0.67%	16,521,360
May 21, 2026	15.44	15.57	15.04	15.08	15.07	-1.57%	22,122,670
May 20, 2026	15.58	15.58	15.31	15.32	15.31	-1.79%	17,228,440
May 19, 2026	15.55	15.63	15.33	15.60	15.59	0.06%	16,614,910
May 18, 2026	15.62	15.78	15.46	15.59	15.58	-0.19%	17,478,560
May 15, 2026	15.89	16.02	15.50	15.62	15.61	-1.82%	23,524,740
May 14, 2026	16.50	16.51	15.90	15.91	15.90	-3.11%	24,890,500
May 13, 2026	16.30	16.50	16.17	16.42	16.41	0.37%	22,119,600
May 12, 2026	16.59	16.62	16.16	16.36	16.35	-1.33%	24,468,270
May 11, 2026	16.68	16.80	16.46	16.58	16.57	-0.06%	30,990,290
May 8, 2026	16.13	16.68	16.07	16.59	16.58	2.92%	33,549,020
May 7, 2026	16.10	16.20	16.02	16.12	16.11	0.06%	15,091,180
May 6, 2026	16.01	16.30	16.00	16.11	16.10	1.00%	22,870,390
Apr 30, 2026	15.67	16.08	15.67	15.95	15.94	1.98%	19,938,920
Apr 29, 2026	15.50	15.70	15.47	15.64	15.63	0.71%	14,297,280
Apr 28, 2026	15.87	15.94	15.42	15.53	15.52	-2.76%	25,976,370
Apr 27, 2026	16.02	16.12	15.87	15.97	15.96	-0.93%	20,480,030
Apr 24, 2026	16.39	16.50	16.09	16.12	16.11	-2.18%	19,383,060
Apr 23, 2026	16.63	16.89	16.35	16.48	16.47	-0.66%	21,456,600
Apr 22, 2026	16.58	16.68	16.50	16.59	16.58	-0.66%	15,322,980
Apr 21, 2026	16.92	16.95	16.55	16.70	16.69	-1.24%	20,241,740
Apr 20, 2026	16.60	16.94	16.60	16.91	16.90	1.99%	23,618,740
Apr 17, 2026	16.70	16.73	16.45	16.58	16.57	-0.90%	18,307,210
Apr 16, 2026	16.69	16.80	16.61	16.73	16.72	-	16,968,550
Apr 15, 2026	16.99	17.05	16.68	16.73	16.72	-0.71%	21,448,390
Apr 14, 2026	16.60	16.90	16.48	16.85	16.84	2.18%	25,438,040
Apr 13, 2026	16.26	16.60	16.26	16.49	16.48	0.49%	18,655,150
Apr 10, 2026	16.38	16.74	16.33	16.41	16.40	1.30%	20,068,140
Apr 9, 2026	16.36	16.37	16.17	16.20	16.19	-2.00%	14,329,490
Apr 8, 2026	16.16	16.56	16.16	16.53	16.52	4.09%	23,330,890
Apr 7, 2026	15.99	16.08	15.81	15.88	15.87	-0.06%	10,959,040
Apr 3, 2026	16.19	16.25	15.79	15.89	15.88	-1.49%	16,314,460
Apr 2, 2026	16.40	16.45	16.03	16.13	16.12	-1.89%	17,496,250
Apr 1, 2026	16.61	16.67	16.32	16.44	16.43	0.49%	20,622,910
Mar 31, 2026	16.41	16.80	16.34	16.36	16.35	-0.30%	24,295,040
Mar 30, 2026	16.20	16.47	16.03	16.41	16.40	0.24%	16,763,310
Mar 27, 2026	16.01	16.47	15.98	16.37	16.36	0.80%	15,413,680
Mar 26, 2026	16.57	16.58	16.17	16.24	16.23	-1.93%	17,373,390