AVIC Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	15.50	15.70	15.47	15.64	15.64	0.71%	14,297,285
Apr 28, 2026	15.87	15.94	15.42	15.53	15.53	-2.76%	25,976,372
Apr 27, 2026	16.02	16.12	15.87	15.97	15.97	-0.93%	20,480,033
Apr 24, 2026	16.39	16.50	16.09	16.12	16.12	-2.18%	19,383,062
Apr 23, 2026	16.63	16.89	16.35	16.48	16.48	-0.66%	21,456,601
Apr 22, 2026	16.58	16.68	16.50	16.59	16.59	-0.66%	15,322,981
Apr 21, 2026	16.92	16.95	16.55	16.70	16.70	-1.24%	20,241,740
Apr 20, 2026	16.60	16.94	16.60	16.91	16.91	1.99%	23,618,749
Apr 17, 2026	16.70	16.73	16.45	16.58	16.58	-0.90%	18,307,210
Apr 16, 2026	16.69	16.80	16.61	16.73	16.73	-	16,968,551
Apr 15, 2026	16.99	17.05	16.68	16.73	16.73	-0.71%	21,448,395
Apr 14, 2026	16.60	16.90	16.48	16.85	16.85	2.18%	25,438,040
Apr 13, 2026	16.26	16.60	16.26	16.49	16.49	0.49%	18,655,150
Apr 10, 2026	16.38	16.74	16.33	16.41	16.41	1.30%	20,068,140
Apr 9, 2026	16.36	16.37	16.17	16.20	16.20	-2.00%	14,329,490
Apr 8, 2026	16.16	16.56	16.16	16.53	16.53	4.09%	23,330,890
Apr 7, 2026	15.99	16.08	15.81	15.88	15.88	-0.06%	10,959,040
Apr 3, 2026	16.19	16.25	15.79	15.89	15.89	-1.49%	16,314,460
Apr 2, 2026	16.40	16.45	16.03	16.13	16.13	-1.89%	17,496,255
Apr 1, 2026	16.61	16.67	16.32	16.44	16.44	0.49%	20,622,911
Mar 31, 2026	16.41	16.80	16.34	16.36	16.36	-0.30%	24,295,040
Mar 30, 2026	16.20	16.47	16.03	16.41	16.41	0.24%	16,763,310
Mar 27, 2026	16.01	16.47	15.98	16.37	16.37	0.80%	15,413,680
Mar 26, 2026	16.57	16.58	16.17	16.24	16.24	-1.93%	17,373,390
Mar 25, 2026	16.49	16.68	16.42	16.56	16.56	0.85%	20,959,420
Mar 24, 2026	16.26	16.42	16.06	16.42	16.42	2.31%	22,875,033
Mar 23, 2026	16.37	16.39	15.95	16.05	16.05	-3.72%	32,902,343
Mar 20, 2026	17.23	17.29	16.66	16.67	16.67	-2.51%	24,765,450
Mar 19, 2026	17.30	17.35	17.01	17.10	17.10	-2.40%	23,080,850
Mar 18, 2026	17.30	17.56	17.21	17.52	17.52	1.45%	21,697,650
Mar 17, 2026	17.68	17.75	17.20	17.27	17.27	-1.99%	22,365,340
Mar 16, 2026	17.71	17.85	17.32	17.62	17.62	-0.51%	31,962,250
Mar 13, 2026	18.23	18.35	17.68	17.71	17.71	-4.58%	49,641,940
Mar 12, 2026	19.08	19.09	18.44	18.56	18.56	-2.67%	37,869,732
Mar 11, 2026	19.57	19.62	19.06	19.07	19.07	-2.26%	32,303,290
Mar 10, 2026	19.38	19.85	19.37	19.51	19.51	1.51%	26,106,970
Mar 9, 2026	19.59	19.63	18.84	19.22	19.22	-3.56%	50,097,380
Mar 6, 2026	19.58	20.55	19.50	19.93	19.93	1.42%	38,176,950
Mar 5, 2026	19.99	20.10	19.41	19.65	19.65	-0.51%	29,897,270
Mar 4, 2026	19.30	20.05	19.21	19.75	19.75	0.66%	37,374,640
Mar 3, 2026	21.26	21.30	19.55	19.62	19.62	-8.23%	76,167,030
Mar 2, 2026	21.61	21.98	21.05	21.38	21.38	-0.70%	61,234,500
Feb 27, 2026	21.47	21.90	21.28	21.53	21.53	-0.42%	39,268,530
Feb 26, 2026	21.74	22.00	21.02	21.62	21.62	0.19%	53,504,940
Feb 25, 2026	21.21	22.04	21.20	21.58	21.58	0.61%	69,196,400
Feb 24, 2026	19.89	21.76	19.79	21.45	21.45	8.44%	120,531,900
Feb 13, 2026	19.78	20.13	19.65	19.78	19.78	-0.05%	33,887,130
Feb 12, 2026	19.00	20.19	18.83	19.79	19.79	4.32%	52,733,780
Feb 11, 2026	19.10	19.26	18.91	18.97	18.97	-0.89%	22,358,770
Feb 10, 2026	19.25	19.49	18.80	19.14	19.14	-0.31%	27,553,030