AVIC Heavy Machinery Co., Ltd. - 600765.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.78	19.78	19.78	20.13	19.65	33.89M
February 12, 2026	19	19.79	19.79	20.19	18.83	52.73M
February 11, 2026	19.1	18.97	18.97	19.26	18.91	22.36M
February 10, 2026	19.25	19.14	19.14	19.49	18.8	27.55M
February 09, 2026	19.48	19.2	19.2	19.55	19.16	24.95M
February 06, 2026	19.55	19.06	19.06	19.55	18.98	29.56M
February 05, 2026	19.55	19.54	19.54	20.03	19.42	29.02M
February 04, 2026	19.21	19.75	19.75	20.08	19.2	50.44M
February 03, 2026	18.47	19.37	19.37	19.4	18.45	60.93M
February 02, 2026	18.75	18.29	18.29	19.11	18.28	35.47M
January 30, 2026	19.68	18.71	18.71	19.88	18.4	73.6M
January 29, 2026	19.86	19.86	19.86	20.47	19.76	50.62M
January 28, 2026	20.34	20.03	20.03	20.74	19.93	53.88M
January 27, 2026	19.64	20.35	20.35	20.55	19.46	82.66M
January 26, 2026	20.56	19.68	19.68	20.64	19.62	63.03M
January 23, 2026	20.53	20.55	20.55	20.8	20.17	65.68M
January 22, 2026	19.51	20.49	20.49	20.77	19.49	87.87M
January 21, 2026	19.6	19.49	19.49	19.86	19.38	47.11M
January 20, 2026	20.38	19.75	19.75	20.6	19.5	65.81M
January 19, 2026	19.01	20.43	20.43	20.82	18.88	102.59M
January 16, 2026	19.94	19.15	19.15	20.04	19.1	81.34M
January 15, 2026	20	19.83	19.83	20.18	19.42	83.61M
January 14, 2026	19.01	20.25	20.25	21.04	19.01	163.54M
January 13, 2026	20.51	19.13	19.13	20.52	19.09	112.25M
January 12, 2026	20.44	20.92	20.92	21.1	20.28	112.44M
January 09, 2026	20.03	20.1	20.1	20.86	19.87	113.36M
January 08, 2026	19	20.03	20.03	20.35	18.92	102.58M
January 07, 2026	19.56	19.1	19.1	19.56	19.06	65.56M
January 06, 2026	18.95	19.68	19.68	19.8	18.8	93.49M
January 05, 2026	19.4	19.1	19.1	19.59	18.7	87.02M
December 31, 2025	19	19.16	19.16	19.51	18.58	106.27M
December 30, 2025	18.87	19.18	19.18	20.28	18.44	158.23M
December 29, 2025	18.25	18.44	18.44	18.49	18.13	49.94M
December 26, 2025	18.48	18.27	18.27	18.65	18.05	60.91M
December 25, 2025	17.55	18.48	18.48	18.88	17.52	88.45M
December 24, 2025	17.19	17.59	17.59	17.76	17.1	49.65M
December 23, 2025	17.79	17.35	17.35	18.02	17.23	59.53M
December 22, 2025	18.2	17.69	17.69	18.28	17.65	62.13M
December 19, 2025	17.67	18.04	18.04	18.41	17.58	112.83M
December 18, 2025	16.64	17.89	17.89	18.45	16.6	142.99M
December 17, 2025	16.88	16.77	16.77	16.99	16.5	39.72M
December 16, 2025	17	17	17	17.12	16.53	57.66M
December 15, 2025	16.9	16.91	16.91	17.17	16.7	46.31M
December 12, 2025	16.57	16.8	16.8	16.85	16.48	48.02M
December 11, 2025	16.55	16.47	16.47	16.7	16.41	32.2M
December 10, 2025	16.22	16.5	16.5	16.87	16.22	41.96M
December 09, 2025	16.23	16.32	16.32	16.43	16.03	32.59M
December 08, 2025	16.01	16.22	16.22	16.75	16.01	57.6M
December 05, 2025	15.65	15.85	15.85	15.92	15.58	18.84M
December 04, 2025	15.79	15.67	15.67	15.86	15.64	15.01M
December 03, 2025	15.95	15.84	15.84	16	15.74	11.52M
December 02, 2025	16.06	15.9	15.9	16.08	15.88	11.39M
December 01, 2025	16.05	16.11	16.11	16.23	15.99	13.67M
November 28, 2025	15.92	15.99	15.99	16.01	15.85	9.96M
November 27, 2025	15.91	15.92	15.92	16.03	15.89	9.5M
November 26, 2025	16.23	15.94	15.94	16.26	15.9	16.76M
November 25, 2025	16.44	16.23	16.23	16.46	16.21	18.07M
November 24, 2025	16.05	16.54	16.54	16.6	16.05	21.8M
November 21, 2025	16.39	16.05	16.05	16.47	16.04	16.81M
November 20, 2025	16.51	16.47	16.47	16.57	16.21	13.97M

AVIC Heavy Machinery Co., Ltd. (600765.SS) SHH