AVIC Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	12,752,550
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%	14,655,240
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%	16,805,500
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%	18,298,790
Jul 16, 2026	13.00	13.12	12.96	13.04	13.04	-0.23%	12,574,590
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
Jul 10, 2026	12.93	13.70	12.76	13.26	13.26	2.31%	30,808,200
Jul 9, 2026	12.80	13.00	12.63	12.96	12.96	1.57%	14,435,850
Jul 8, 2026	12.90	13.03	12.75	12.76	12.76	-1.47%	13,506,900
Jul 7, 2026	13.25	13.33	12.90	12.95	12.95	-2.34%	13,095,543
Jul 6, 2026	13.51	13.73	13.22	13.26	13.26	-2.43%	19,713,344
Jul 3, 2026	13.07	13.66	13.07	13.59	13.59	4.06%	23,030,370
Jul 2, 2026	13.19	13.34	13.02	13.06	13.06	-1.36%	16,104,923
Jul 1, 2026	12.91	13.47	12.85	13.24	13.24	2.48%	24,802,857
Jun 30, 2026	12.78	12.95	12.74	12.92	12.92	1.17%	16,848,906
Jun 29, 2026	12.86	13.01	12.50	12.77	12.77	-1.01%	21,515,940
Jun 26, 2026	13.23	13.28	12.81	12.90	12.90	-3.08%	21,895,210
Jun 25, 2026	13.40	13.64	13.24	13.31	13.31	-0.82%	14,772,850
Jun 24, 2026	13.63	13.74	13.35	13.42	13.42	-1.76%	16,314,892
Jun 23, 2026	14.15	14.28	13.62	13.66	13.66	-3.46%	21,100,377