AVIC Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	13.75	14.19	13.57	14.15	14.15	1.80%	19,391,337
Jun 18, 2026	13.91	14.16	13.67	13.90	13.90	-0.57%	16,243,049
Jun 17, 2026	13.89	14.06	13.84	13.98	13.98	0.36%	12,949,500
Jun 16, 2026	14.07	14.08	13.87	13.93	13.93	-1.00%	14,232,400
Jun 15, 2026	13.78	14.08	13.68	14.07	14.07	0.36%	19,116,034
Jun 12, 2026	13.47	14.35	13.43	14.02	14.02	5.65%	40,093,470
Jun 11, 2026	13.15	13.30	13.01	13.27	13.27	0.45%	14,509,200
Jun 10, 2026	13.29	13.44	13.11	13.21	13.21	-1.20%	12,203,780
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