Avic Heavy Machinery Co., Ltd. Class A 600765
SSE · China · Producer Manufacturing
CNY 13.19+0.11 (+0.84%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.19 | +0.84% | CNY 13.08 | CNY 13.22 | CNY 13.08 | 6.49M |
| 2026-09-29 | CNY 13.08 | +0.08% | CNY 13.06 | CNY 13.14 | CNY 12.96 | 7.68M |
| 2026-09-28 | CNY 13.07 | -0.98% | CNY 13.12 | CNY 13.27 | CNY 13.01 | 10.48M |
| 2026-09-24 | CNY 13.20 | -1.12% | CNY 13.31 | CNY 13.37 | CNY 13.14 | 10.31M |
| 2026-09-23 | CNY 13.35 | -0.96% | CNY 13.48 | CNY 13.50 | CNY 13.32 | 9.36M |
| 2026-09-22 | CNY 13.48 | -1.03% | CNY 13.62 | CNY 13.72 | CNY 13.47 | 11.19M |
| 2026-09-21 | CNY 13.62 | +1.34% | CNY 13.45 | CNY 13.79 | CNY 13.35 | 15.11M |
| 2026-09-18 | CNY 13.44 | +0.45% | CNY 13.38 | CNY 13.52 | CNY 13.38 | 11.78M |
| 2026-09-17 | CNY 13.38 | -0.45% | CNY 13.36 | CNY 13.50 | CNY 13.29 | 11.66M |
| 2026-09-16 | CNY 13.44 | -0.52% | CNY 13.51 | CNY 13.54 | CNY 13.22 | 14.14M |
| 2026-09-15 | CNY 13.51 | -2.03% | CNY 13.73 | CNY 13.83 | CNY 13.48 | 13.72M |
| 2026-09-14 | CNY 13.79 | -1.71% | CNY 13.98 | CNY 14.11 | CNY 13.69 | 17.06M |
| 2026-09-11 | CNY 14.03 | -0.50% | CNY 14.09 | CNY 14.14 | CNY 13.83 | 19.42M |
| 2026-09-10 | CNY 14.10 | -0.98% | CNY 14.11 | CNY 14.35 | CNY 14.09 | 16.86M |
| 2026-09-09 | CNY 14.24 | +1.79% | CNY 13.93 | CNY 14.36 | CNY 13.91 | 29.69M |
| 2026-09-08 | CNY 13.99 | +3.94% | CNY 13.42 | CNY 14.06 | CNY 13.41 | 35.92M |
| 2026-09-07 | CNY 13.46 | -1.82% | CNY 13.71 | CNY 13.71 | CNY 13.43 | 17.84M |
| 2026-09-04 | CNY 13.71 | +1.11% | CNY 13.55 | CNY 13.86 | CNY 13.52 | 21.60M |
| 2026-09-03 | CNY 13.56 | -0.51% | CNY 13.56 | CNY 13.68 | CNY 13.49 | 14.94M |
| 2026-09-02 | CNY 13.63 | +2.33% | CNY 13.25 | CNY 13.74 | CNY 13.22 | 34.80M |
| 2026-09-01 | CNY 13.32 | +0.30% | CNY 13.23 | CNY 13.44 | CNY 13.16 | 18.87M |
| 2026-08-31 | CNY 13.28 | -3.91% | CNY 13.41 | CNY 13.45 | CNY 13.11 | 35.60M |
| 2026-08-28 | CNY 13.82 | +2.07% | CNY 13.54 | CNY 13.94 | CNY 13.50 | 26.43M |
| 2026-08-27 | CNY 13.54 | +1.50% | CNY 13.33 | CNY 13.58 | CNY 13.28 | 12.75M |
| 2026-08-26 | CNY 13.34 | +0.76% | CNY 13.25 | CNY 13.41 | CNY 13.24 | 9.04M |
| 2026-08-25 | CNY 13.24 | +0.53% | CNY 13.14 | CNY 13.25 | CNY 13.08 | 6.77M |
| 2026-08-24 | CNY 13.17 | +0.53% | CNY 13.11 | CNY 13.25 | CNY 13.05 | 9.81M |
| 2026-08-21 | CNY 13.10 | +0.08% | CNY 13.04 | CNY 13.14 | CNY 12.90 | 7.78M |
| 2026-08-20 | CNY 13.09 | +0.08% | CNY 13.08 | CNY 13.18 | CNY 13.04 | 8.31M |
| 2026-08-19 | CNY 13.08 | -2.39% | CNY 13.46 | CNY 13.51 | CNY 13.08 | 15.29M |
| 2026-08-18 | CNY 13.40 | -1.18% | CNY 13.49 | CNY 13.58 | CNY 13.25 | 14.66M |
| 2026-08-17 | CNY 13.56 | +0.67% | CNY 13.48 | CNY 13.57 | CNY 13.40 | 10.30M |
| 2026-08-14 | CNY 13.47 | +0.45% | CNY 13.41 | CNY 13.72 | CNY 13.36 | 15.40M |
| 2026-08-13 | CNY 13.41 | -0.89% | CNY 13.59 | CNY 13.60 | CNY 13.39 | 12.27M |
| 2026-08-12 | CNY 13.53 | -0.37% | CNY 13.58 | CNY 13.60 | CNY 13.49 | 9.64M |
| 2026-08-11 | CNY 13.58 | -2.30% | CNY 13.66 | CNY 13.72 | CNY 13.52 | 16.02M |
| 2026-08-10 | CNY 13.90 | +3.42% | CNY 13.44 | CNY 13.92 | CNY 13.40 | 23.11M |
| 2026-08-07 | CNY 13.44 | -0.22% | CNY 13.47 | CNY 13.47 | CNY 13.28 | 11.17M |
| 2026-08-06 | CNY 13.47 | -0.59% | CNY 13.54 | CNY 13.59 | CNY 13.33 | 14.03M |
| 2026-08-05 | CNY 13.55 | -1.31% | CNY 13.72 | CNY 13.75 | CNY 13.51 | 19.60M |
| 2026-08-04 | CNY 13.73 | -0.51% | CNY 13.80 | CNY 13.84 | CNY 13.68 | 12.97M |
| 2026-08-03 | CNY 13.80 | +1.25% | CNY 13.59 | CNY 13.85 | CNY 13.55 | 13.40M |
| 2026-07-31 | CNY 13.63 | -0.07% | CNY 13.67 | CNY 13.75 | CNY 13.55 | 15.80M |
| 2026-07-30 | CNY 13.64 | +0.89% | CNY 13.45 | CNY 13.69 | CNY 13.43 | 16.81M |
| 2026-07-29 | CNY 13.52 | +1.50% | CNY 13.31 | CNY 13.61 | CNY 13.30 | 16.31M |
| 2026-07-28 | CNY 13.32 | -1.33% | CNY 13.40 | CNY 13.45 | CNY 13.21 | 14.51M |
| 2026-07-27 | CNY 13.50 | +2.27% | CNY 13.10 | CNY 13.54 | CNY 13.10 | 17.24M |
| 2026-07-24 | CNY 13.20 | -1.42% | CNY 13.27 | CNY 13.58 | CNY 13.20 | 18.79M |
| 2026-07-23 | CNY 13.39 | +2.21% | CNY 13.11 | CNY 13.39 | CNY 13.08 | 18.95M |
| 2026-07-22 | CNY 13.10 | -0.38% | CNY 13.11 | CNY 13.18 | CNY 12.93 | 15.50M |
| 2026-07-21 | CNY 13.15 | +1.62% | CNY 12.95 | CNY 13.30 | CNY 12.90 | 23.92M |
| 2026-07-20 | CNY 12.94 | +1.17% | CNY 12.86 | CNY 13.10 | CNY 12.67 | 18.94M |
| 2026-07-17 | CNY 12.79 | -1.92% | CNY 12.99 | CNY 13.15 | CNY 12.75 | 18.30M |
| 2026-07-16 | CNY 13.04 | -0.23% | CNY 13.00 | CNY 13.12 | CNY 12.96 | 12.57M |
| 2026-07-15 | CNY 13.07 | +1.63% | CNY 12.83 | CNY 13.10 | CNY 12.80 | 14.59M |
| 2026-07-14 | CNY 12.86 | +0.23% | CNY 12.83 | CNY 12.93 | CNY 12.61 | 16.33M |
| 2026-07-13 | CNY 12.83 | -3.24% | CNY 13.23 | CNY 13.23 | CNY 12.78 | 20.95M |
| 2026-07-10 | CNY 13.26 | +2.31% | CNY 12.93 | CNY 13.70 | CNY 12.76 | 30.81M |
| 2026-07-09 | CNY 12.96 | +1.57% | CNY 12.80 | CNY 13.00 | CNY 12.63 | 14.44M |
| 2026-07-08 | CNY 12.76 | -1.47% | CNY 12.90 | CNY 13.03 | CNY 12.75 | 13.51M |
| 2026-07-07 | CNY 12.95 | -2.34% | CNY 13.25 | CNY 13.33 | CNY 12.90 | 13.10M |
| 2026-07-06 | CNY 13.26 | -2.43% | CNY 13.51 | CNY 13.73 | CNY 13.22 | 19.71M |
| 2026-07-03 | CNY 13.59 | +4.06% | CNY 13.07 | CNY 13.66 | CNY 13.07 | 23.03M |
| 2026-07-02 | CNY 13.06 | -1.36% | CNY 13.19 | CNY 13.34 | CNY 13.02 | 16.10M |
| 2026-07-01 | CNY 13.24 | +2.48% | CNY 12.91 | CNY 13.47 | CNY 12.85 | 24.80M |
| 2026-06-30 | CNY 12.92 | +1.17% | CNY 12.78 | CNY 12.95 | CNY 12.74 | 16.85M |
| 2026-06-29 | CNY 12.77 | -1.01% | CNY 12.86 | CNY 13.01 | CNY 12.50 | 21.52M |
| 2026-06-26 | CNY 12.90 | -3.08% | CNY 13.23 | CNY 13.28 | CNY 12.81 | 21.90M |
| 2026-06-25 | CNY 13.31 | -0.82% | CNY 13.40 | CNY 13.64 | CNY 13.24 | 14.77M |
| 2026-06-24 | CNY 13.42 | -1.76% | CNY 13.63 | CNY 13.74 | CNY 13.35 | 16.31M |
| 2026-06-23 | CNY 13.66 | -3.46% | CNY 14.15 | CNY 14.28 | CNY 13.62 | 21.10M |
| 2026-06-22 | CNY 14.15 | +1.80% | CNY 13.75 | CNY 14.19 | CNY 13.57 | 19.39M |
| 2026-06-18 | CNY 13.90 | -0.57% | CNY 13.91 | CNY 14.16 | CNY 13.67 | 16.24M |
| 2026-06-17 | CNY 13.98 | +0.36% | CNY 13.89 | CNY 14.06 | CNY 13.84 | 12.95M |
| 2026-06-16 | CNY 13.93 | -1.00% | CNY 14.07 | CNY 14.08 | CNY 13.87 | 14.23M |
| 2026-06-15 | CNY 14.07 | +0.36% | CNY 13.78 | CNY 14.08 | CNY 13.68 | 19.12M |
| 2026-06-12 | CNY 14.02 | +5.65% | CNY 13.47 | CNY 14.35 | CNY 13.43 | 40.09M |
| 2026-06-11 | CNY 13.27 | +0.45% | CNY 13.15 | CNY 13.30 | CNY 13.01 | 14.51M |
| 2026-06-10 | CNY 13.21 | -1.20% | CNY 13.29 | CNY 13.44 | CNY 13.11 | 12.20M |
| 2026-06-09 | CNY 13.37 | -0.15% | CNY 13.39 | CNY 13.42 | CNY 13.21 | 12.87M |
| 2026-06-08 | CNY 13.39 | -2.97% | CNY 13.67 | CNY 13.87 | CNY 13.14 | 25.21M |
| 2026-06-05 | CNY 13.80 | -0.14% | CNY 13.79 | CNY 14.04 | CNY 13.72 | 15.77M |
| 2026-06-04 | CNY 13.82 | -1.07% | CNY 13.86 | CNY 13.93 | CNY 13.67 | 16.84M |
| 2026-06-03 | CNY 13.97 | -0.92% | CNY 14.08 | CNY 14.15 | CNY 13.88 | 16.59M |
| 2026-06-02 | CNY 14.10 | -1.54% | CNY 14.31 | CNY 14.35 | CNY 13.98 | 16.92M |
| 2026-06-01 | CNY 14.32 | +0.42% | CNY 14.26 | CNY 14.35 | CNY 14.21 | 12.35M |
| 2026-05-29 | CNY 14.26 | -2.13% | CNY 14.63 | CNY 14.63 | CNY 14.23 | 17.23M |
| 2026-05-28 | CNY 14.57 | +1.89% | CNY 14.29 | CNY 14.62 | CNY 14.26 | 18.15M |
| 2026-05-27 | CNY 14.30 | -2.72% | CNY 14.70 | CNY 14.77 | CNY 14.25 | 17.81M |
| 2026-05-26 | CNY 14.70 | -1.28% | CNY 14.96 | CNY 14.96 | CNY 14.41 | 20.51M |