AVIC Heavy Machinery Co., Ltd. (600765.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 17.50 | 17.53 | 17.16 | 17.26 | 17.26 | 30,960,096 |
| 24 Apr 2024 | 16.91 | 17.55 | 16.77 | 17.55 | 17.55 | 49,034,399 |
| 23 Apr 2024 | 17.50 | 17.70 | 16.79 | 16.91 | 16.91 | 61,594,969 |
| 22 Apr 2024 | 18.10 | 18.86 | 17.50 | 17.50 | 17.50 | 77,821,236 |
| 19 Apr 2024 | 17.88 | 18.29 | 17.71 | 18.20 | 18.20 | 61,355,320 |
| 18 Apr 2024 | 17.49 | 18.47 | 17.40 | 17.98 | 17.98 | 80,122,469 |
| 17 Apr 2024 | 16.98 | 17.72 | 16.55 | 17.71 | 17.71 | 65,841,492 |
| 16 Apr 2024 | 17.18 | 17.48 | 16.77 | 16.95 | 16.95 | 63,007,321 |
| 15 Apr 2024 | 16.38 | 17.62 | 16.21 | 17.30 | 17.30 | 89,805,962 |
| 12 Apr 2024 | 16.19 | 16.66 | 16.01 | 16.23 | 16.23 | 52,099,520 |
| 11 Apr 2024 | 15.71 | 16.36 | 15.71 | 16.08 | 16.08 | 41,424,857 |
| 10 Apr 2024 | 16.20 | 16.37 | 15.63 | 15.88 | 15.88 | 61,749,496 |
| 09 Apr 2024 | 15.17 | 16.24 | 15.15 | 16.24 | 16.24 | 83,842,094 |
| 08 Apr 2024 | 14.83 | 15.06 | 14.76 | 14.76 | 14.76 | 15,464,826 |
| 03 Apr 2024 | 15.26 | 15.26 | 14.80 | 14.83 | 14.83 | 23,223,918 |
| 02 Apr 2024 | 15.55 | 15.55 | 15.18 | 15.32 | 15.32 | 17,414,807 |
| 01 Apr 2024 | 15.40 | 15.71 | 15.30 | 15.52 | 15.52 | 22,271,821 |
| 29 Mar 2024 | 15.27 | 15.35 | 15.11 | 15.37 | 15.37 | 9,667,271 |
| 28 Mar 2024 | 14.76 | 15.46 | 14.76 | 15.36 | 15.36 | 23,256,643 |
| 27 Mar 2024 | 15.36 | 15.39 | 14.76 | 14.76 | 14.76 | 20,653,694 |
| 26 Mar 2024 | 15.52 | 15.62 | 15.14 | 15.35 | 15.35 | 17,015,749 |
| 25 Mar 2024 | 16.11 | 16.15 | 15.51 | 15.52 | 15.52 | 27,959,308 |
| 22 Mar 2024 | 16.58 | 16.58 | 16.10 | 16.13 | 16.13 | 22,077,013 |
| 21 Mar 2024 | 16.78 | 16.82 | 16.38 | 16.63 | 16.63 | 25,095,185 |
| 20 Mar 2024 | 16.83 | 16.92 | 16.66 | 16.77 | 16.77 | 21,074,258 |
| 19 Mar 2024 | 16.87 | 17.28 | 16.70 | 16.92 | 16.92 | 24,794,082 |
| 18 Mar 2024 | 16.60 | 17.05 | 16.55 | 16.89 | 16.89 | 25,201,329 |
| 15 Mar 2024 | 16.44 | 16.64 | 16.36 | 16.59 | 16.59 | 20,858,058 |
| 14 Mar 2024 | 16.60 | 16.66 | 16.25 | 16.36 | 16.36 | 18,400,136 |
| 13 Mar 2024 | 16.87 | 16.95 | 16.45 | 16.71 | 16.71 | 22,072,075 |
| 12 Mar 2024 | 16.54 | 17.15 | 16.51 | 16.82 | 16.82 | 26,114,579 |
| 11 Mar 2024 | 16.22 | 16.56 | 16.15 | 16.50 | 16.50 | 18,861,559 |
| 08 Mar 2024 | 16.36 | 16.41 | 15.88 | 16.27 | 16.27 | 23,118,819 |
| 07 Mar 2024 | 16.28 | 16.39 | 16.02 | 16.02 | 16.02 | 15,195,417 |
| 06 Mar 2024 | 16.44 | 16.50 | 15.95 | 16.27 | 16.27 | 22,503,307 |
| 05 Mar 2024 | 16.22 | 16.68 | 16.13 | 16.43 | 16.43 | 24,431,704 |
| 04 Mar 2024 | 16.45 | 16.49 | 16.23 | 16.33 | 16.33 | 17,028,041 |
| 01 Mar 2024 | 16.48 | 16.65 | 16.34 | 16.46 | 16.46 | 23,385,642 |
| 29 Feb 2024 | 15.60 | 16.46 | 15.55 | 16.45 | 16.45 | 29,019,949 |
| 28 Feb 2024 | 16.18 | 16.52 | 15.71 | 15.74 | 15.74 | 32,231,133 |
| 27 Feb 2024 | 15.60 | 16.20 | 15.50 | 16.14 | 16.14 | 28,780,738 |
| 26 Feb 2024 | 15.60 | 15.97 | 15.45 | 15.76 | 15.76 | 25,832,691 |
| 23 Feb 2024 | 15.30 | 15.63 | 15.11 | 15.58 | 15.58 | 27,644,469 |
| 22 Feb 2024 | 15.12 | 15.29 | 15.06 | 15.28 | 15.28 | 16,807,348 |
| 21 Feb 2024 | 14.90 | 15.57 | 14.78 | 15.19 | 15.19 | 30,082,730 |
| 20 Feb 2024 | 14.80 | 15.05 | 14.62 | 15.00 | 15.00 | 16,873,864 |
| 19 Feb 2024 | 15.38 | 15.38 | 14.73 | 14.91 | 14.91 | 32,955,316 |
| 08 Feb 2024 | 14.83 | 15.35 | 14.72 | 15.12 | 15.12 | 39,066,215 |
| 07 Feb 2024 | 14.22 | 14.84 | 14.19 | 14.71 | 14.71 | 47,226,193 |
| 06 Feb 2024 | 13.18 | 14.34 | 12.97 | 14.21 | 14.21 | 34,134,665 |
| 05 Feb 2024 | 13.12 | 13.80 | 12.38 | 13.36 | 13.36 | 38,501,636 |
| 02 Feb 2024 | 13.84 | 14.02 | 12.85 | 13.20 | 13.20 | 30,328,455 |
| 01 Feb 2024 | 13.92 | 14.28 | 13.55 | 13.96 | 13.96 | 26,009,533 |
| 31 Jan 2024 | 14.49 | 14.60 | 13.91 | 14.00 | 14.00 | 21,258,334 |
| 30 Jan 2024 | 14.89 | 15.00 | 14.47 | 14.48 | 14.48 | 20,559,831 |
| 29 Jan 2024 | 15.24 | 15.34 | 14.92 | 14.98 | 14.98 | 22,668,519 |
| 26 Jan 2024 | 15.46 | 15.46 | 15.16 | 15.19 | 15.19 | 22,966,684 |
| 25 Jan 2024 | 14.68 | 15.45 | 14.55 | 15.45 | 15.45 | 33,842,668 |
| 24 Jan 2024 | 14.56 | 14.69 | 14.15 | 14.68 | 14.68 | 21,244,750 |
| 23 Jan 2024 | 14.13 | 14.56 | 13.95 | 14.45 | 14.45 | 23,924,706 |
| 22 Jan 2024 | 14.82 | 14.86 | 13.91 | 14.04 | 14.04 | 24,099,847 |
| 19 Jan 2024 | 15.02 | 15.22 | 14.80 | 14.86 | 14.86 | 15,635,121 |
| 18 Jan 2024 | 14.71 | 15.13 | 14.47 | 15.07 | 15.07 | 28,716,852 |
| 17 Jan 2024 | 15.37 | 15.42 | 14.73 | 14.76 | 14.76 | 25,386,159 |
| 16 Jan 2024 | 15.61 | 15.67 | 15.13 | 15.44 | 15.44 | 26,187,472 |
| 15 Jan 2024 | 16.06 | 16.06 | 15.57 | 15.63 | 15.63 | 33,584,072 |
| 12 Jan 2024 | 16.18 | 16.31 | 15.98 | 16.08 | 16.08 | 18,526,950 |
| 11 Jan 2024 | 16.15 | 16.35 | 16.01 | 16.27 | 16.27 | 18,786,017 |
| 10 Jan 2024 | 16.32 | 16.44 | 15.95 | 16.12 | 16.12 | 14,991,131 |
| 09 Jan 2024 | 16.32 | 16.52 | 15.90 | 16.32 | 16.32 | 21,637,859 |
| 08 Jan 2024 | 16.45 | 16.83 | 16.28 | 16.32 | 16.32 | 34,114,417 |
| 05 Jan 2024 | 18.15 | 18.26 | 16.44 | 16.60 | 16.60 | 64,001,395 |
| 04 Jan 2024 | 18.48 | 18.50 | 18.01 | 18.25 | 18.25 | 16,144,722 |
| 03 Jan 2024 | 19.11 | 19.13 | 18.32 | 18.48 | 18.48 | 20,784,925 |
| 02 Jan 2024 | 19.15 | 19.88 | 19.03 | 19.11 | 19.11 | 22,178,353 |
| 29 Dec 2023 | 19.18 | 19.28 | 18.98 | 19.11 | 19.11 | 12,010,699 |
| 28 Dec 2023 | 18.59 | 19.21 | 18.59 | 19.18 | 19.18 | 13,701,380 |
| 27 Dec 2023 | 18.88 | 18.95 | 18.52 | 18.68 | 18.68 | 10,999,919 |
| 26 Dec 2023 | 19.20 | 19.31 | 18.69 | 18.98 | 18.98 | 12,884,978 |
| 25 Dec 2023 | 18.80 | 19.69 | 18.80 | 19.30 | 19.30 | 23,685,459 |
| 22 Dec 2023 | 18.05 | 18.95 | 18.05 | 18.66 | 18.66 | 23,957,165 |
| 21 Dec 2023 | 17.85 | 18.32 | 17.81 | 18.01 | 18.01 | 16,389,993 |
| 20 Dec 2023 | 19.07 | 19.14 | 17.90 | 17.97 | 17.97 | 21,484,962 |
| 19 Dec 2023 | 19.30 | 19.49 | 18.90 | 18.99 | 18.99 | 8,328,141 |
| 18 Dec 2023 | 19.50 | 19.79 | 19.28 | 19.31 | 19.31 | 9,094,642 |
| 15 Dec 2023 | 20.05 | 20.16 | 19.50 | 19.61 | 19.61 | 12,317,063 |
| 14 Dec 2023 | 20.33 | 20.43 | 19.95 | 20.02 | 20.02 | 7,902,500 |
| 13 Dec 2023 | 20.23 | 20.63 | 20.19 | 20.32 | 20.32 | 10,725,310 |
| 12 Dec 2023 | 20.31 | 20.64 | 20.26 | 20.30 | 20.30 | 7,679,240 |
| 11 Dec 2023 | 20.00 | 20.59 | 19.70 | 20.39 | 20.39 | 14,632,138 |
| 08 Dec 2023 | 20.71 | 20.90 | 20.06 | 20.12 | 20.12 | 15,314,631 |
| 07 Dec 2023 | 21.01 | 21.25 | 20.70 | 20.75 | 20.75 | 9,130,178 |
| 06 Dec 2023 | 21.35 | 21.40 | 21.03 | 21.30 | 21.30 | 7,148,211 |
| 05 Dec 2023 | 21.50 | 21.67 | 21.12 | 21.32 | 21.32 | 8,677,840 |
| 04 Dec 2023 | 21.49 | 21.79 | 21.35 | 21.61 | 21.61 | 6,014,692 |
| 01 Dec 2023 | 21.27 | 21.51 | 21.08 | 21.37 | 21.37 | 7,846,009 |
| 30 Nov 2023 | 21.25 | 21.43 | 21.15 | 21.25 | 21.25 | 5,141,489 |
| 29 Nov 2023 | 21.32 | 21.50 | 21.14 | 21.19 | 21.19 | 5,103,400 |
| 28 Nov 2023 | 21.59 | 21.59 | 21.23 | 21.36 | 21.36 | 5,775,661 |
| 27 Nov 2023 | 21.37 | 21.72 | 21.35 | 21.55 | 21.55 | 4,056,082 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.