AVIC Heavy Machinery

600765
🏛️ china →
16.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.85 15.88 15.74 15.74 1,136.3K
09:35 15.74 15.74 15.68 15.70 906.3K
09:40 15.70 15.73 15.69 15.70 409.2K
09:45 15.70 15.78 15.70 15.75 473.2K
09:50 15.75 15.76 15.72 15.74 181.8K
09:55 15.74 15.74 15.69 15.74 600.2K
10:00 15.72 15.74 15.71 15.73 190.1K
10:05 15.72 15.76 15.72 15.76 212.6K
10:10 15.76 15.76 15.74 15.74 73.9K
10:15 15.75 15.77 15.74 15.76 117.4K
10:20 15.75 15.76 15.73 15.76 195.1K
10:25 15.76 15.77 15.72 15.76 932.1K
10:30 15.76 15.77 15.73 15.77 429.9K
10:35 15.77 15.79 15.76 15.77 113.9K
10:40 15.77 15.77 15.74 15.77 119.7K
10:45 15.77 15.77 15.74 15.75 124.8K
10:50 15.76 15.76 15.73 15.74 158.4K
10:55 15.74 15.74 15.72 15.74 189.1K
11:00 15.74 15.77 15.73 15.77 148.4K
11:05 15.76 15.77 15.75 15.76 114.2K
11:10 15.77 15.78 15.74 15.76 169.1K
11:15 15.75 15.80 15.75 15.79 167.3K
11:20 15.80 15.80 15.76 15.77 146.6K
11:25 15.77 15.78 15.77 15.77 35.1K
13:00 15.78 15.80 15.77 15.79 117.4K
13:05 15.80 15.80 15.78 15.78 71.3K
13:10 15.78 15.82 15.78 15.82 209.3K
13:15 15.81 15.82 15.80 15.80 170.2K
13:20 15.82 15.84 15.81 15.82 162.0K
13:25 15.83 15.87 15.81 15.87 287.0K
13:30 15.87 15.88 15.84 15.84 269.6K
13:35 15.84 15.86 15.83 15.84 138.8K
13:40 15.84 15.84 15.82 15.83 193.8K
13:45 15.84 15.86 15.82 15.86 104.6K
13:50 15.86 15.93 15.85 15.93 466.0K
13:55 15.93 15.95 15.92 15.92 363.6K
14:00 15.93 15.95 15.92 15.92 460.5K
14:05 15.92 15.95 15.89 15.91 289.9K
14:10 15.91 15.92 15.88 15.88 332.0K
14:15 15.88 15.90 15.87 15.88 195.5K
14:20 15.88 15.90 15.88 15.89 137.7K
14:25 15.90 15.90 15.89 15.90 120.5K
14:30 15.90 15.92 15.89 15.91 249.1K
14:35 15.91 15.91 15.89 15.89 204.4K
14:40 15.90 15.90 15.88 15.89 234.8K
14:45 15.89 15.90 15.88 15.90 326.4K
14:50 15.89 15.91 15.88 15.90 282.8K
14:55 15.91 15.92 15.90 15.91 117.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 15.94 16.29 15.88 16.26 24.4M
2025-09-29 15.89 15.95 15.68 15.92 13.0M
2025-09-26 15.74 16.03 15.72 15.88 14.8M
2025-09-25 15.85 15.95 15.71 15.77 11.0M
2025-09-24 15.64 15.93 15.64 15.90 13.6M
2025-09-23 15.90 15.91 15.46 15.73 15.2M
2025-09-22 16.02 16.02 15.82 15.86 10.3M
2025-09-19 15.80 16.03 15.78 15.96 13.2M
2025-09-18 15.95 16.06 15.73 15.78 17.3M
2025-09-17 15.90 15.98 15.84 15.94 10.0M
2025-09-16 15.93 15.94 15.81 15.90 9.6M
2025-09-15 16.02 16.03 15.84 15.93 12.8M
2025-09-12 16.14 16.15 16.00 16.02 13.4M
2025-09-11 16.05 16.15 15.91 16.13 14.8M
2025-09-10 16.05 16.16 16.02 16.06 10.9M
2025-09-09 16.25 16.25 16.01 16.04 11.0M
2025-09-08 16.27 16.33 16.13 16.25 13.5M
2025-09-05 15.82 16.40 15.80 16.25 20.3M
2025-09-04 16.10 16.10 15.69 15.81 23.2M
2025-09-03 16.93 16.99 16.08 16.10 34.9M
2025-09-02 17.11 17.12 16.70 16.91 22.8M
2025-09-01 17.22 17.27 16.93 17.10 29.1M
2025-08-29 17.10 17.25 17.02 17.25 28.3M
2025-08-28 16.94 17.12 16.57 17.11 30.2M
2025-08-27 17.31 17.39 16.92 16.92 33.6M
2025-08-26 17.39 17.39 17.21 17.28 25.1M
2025-08-25 17.28 17.45 17.17 17.45 41.4M
2025-08-22 17.10 17.26 17.01 17.26 32.6M
2025-08-21 17.06 17.13 17.00 17.05 26.8M
2025-08-20 16.95 17.13 16.85 17.07 24.8M
2025-08-19 17.18 17.19 16.95 16.98 21.7M
2025-08-18 17.02 17.20 17.00 17.16 25.7M
2025-08-15 16.89 17.00 16.84 17.00 19.7M
2025-08-14 17.20 17.27 16.85 16.90 28.9M
2025-08-13 17.21 17.42 17.18 17.25 22.2M
2025-08-12 17.40 17.41 17.17 17.21 21.5M
2025-08-11 17.45 17.55 17.36 17.43 26.6M
2025-08-08 17.44 17.50 17.19 17.44 21.3M
2025-08-07 17.65 17.66 17.35 17.43 24.1M
2025-08-06 17.37 17.72 17.30 17.65 33.4M
2025-08-05 17.37 17.51 17.24 17.37 20.5M
2025-08-04 16.95 17.37 16.91 17.36 22.6M
2025-08-01 17.17 17.20 16.93 17.02 18.1M
2025-07-31 17.30 17.46 17.04 17.15 25.6M
2025-07-30 17.60 17.83 17.25 17.37 31.0M
2025-07-29 17.52 17.57 17.32 17.56 22.1M
2025-07-28 17.42 17.73 17.36 17.52 25.3M
2025-07-25 17.40 17.51 17.28 17.41 23.8M
2025-07-24 16.97 17.42 16.93 17.38 34.6M
2025-07-23 17.10 17.11 16.86 16.90 20.8M
2025-07-22 17.01 17.18 16.95 17.13 25.6M
2025-07-21 17.02 17.12 16.89 17.00 28.7M
2025-07-18 16.60 17.25 16.51 17.10 55.9M
2025-07-17 16.32 16.65 16.31 16.60 24.0M
2025-07-16 16.26 16.39 16.26 16.30 9.7M
2025-07-15 16.49 16.54 16.24 16.30 17.8M
2025-07-14 16.61 16.62 16.49 16.51 13.8M
2025-07-11 16.48 16.68 16.46 16.60 22.1M
2025-07-10 16.33 16.52 16.27 16.48 16.9M
2025-07-09 16.46 16.58 16.35 16.39 18.9M
2025-07-08 16.47 16.51 16.40 16.46 16.4M
2025-07-07 16.54 16.58 16.43 16.45 11.0M
2025-07-04 16.58 16.70 16.39 16.50 17.3M
2025-07-03 16.55 16.75 16.48 16.60 13.7M
2025-07-02 16.80 16.80 16.50 16.58 18.1M
2025-07-01 16.90 16.94 16.66 16.80 25.7M
2025-06-30 16.50 16.96 16.50 16.88 35.7M
2025-06-27 16.43 16.59 16.38 16.41 20.1M
2025-06-26 16.40 16.68 16.32 16.40 31.9M
2025-06-25 15.98 16.38 15.89 16.38 29.9M
2025-06-24 15.74 15.99 15.70 15.96 14.8M
2025-06-23 15.69 15.96 15.69 15.87 10.4M
2025-06-20 15.85 15.85 15.68 15.69 11.3M
2025-06-19 16.26 16.26 15.78 15.90 21.8M
2025-06-18 16.24 16.45 16.19 16.26 16.5M
2025-06-17 16.29 16.30 16.12 16.26 12.0M
2025-06-16 16.36 16.45 16.18 16.33 14.7M
2025-06-13 16.23 16.44 16.14 16.32 26.1M
2025-06-12 16.20 16.20 16.08 16.13 9.4M
2025-06-11 16.24 16.28 16.14 16.21 9.7M
2025-06-10 16.33 16.37 16.06 16.18 16.5M
2025-06-09 16.20 16.57 16.19 16.42 27.9M
2025-06-06 16.14 16.23 16.05 16.06 12.9M
2025-06-05 16.01 16.13 15.97 16.04 12.7M
2025-06-04 16.16 16.16 15.99 16.06 14.1M
2025-06-03 16.23 16.38 16.13 16.19 16.3M
2025-05-30 16.11 16.23 16.06 16.18 17.3M
2025-05-29 15.97 16.16 15.88 16.12 20.1M
2025-05-28 15.98 16.06 15.88 15.92 7.3M
2025-05-27 16.08 16.09 15.86 15.99 10.2M
2025-05-26 15.90 16.16 15.90 16.08 11.1M
2025-05-23 16.09 16.15 15.92 15.93 14.3M
2025-05-22 16.18 16.41 16.08 16.12 16.6M
2025-05-21 16.16 16.24 16.08 16.23 12.1M
2025-05-20 16.21 16.25 16.04 16.16 14.0M
2025-05-19 16.23 16.30 16.03 16.26 14.6M
2025-05-16 16.18 16.45 16.12 16.14 17.3M
2025-05-15 16.35 16.54 16.17 16.18 24.3M
2025-05-14 16.51 16.64 16.29 16.38 26.6M
2025-05-13 17.00 17.04 16.45 16.55 41.9M
2025-05-12 16.35 17.17 16.33 16.99 64.6M
2025-05-09 17.07 17.08 16.41 16.44 60.5M
2025-05-08 16.02 17.55 15.75 17.10 85.9M
2025-05-07 15.50 16.22 15.44 16.02 59.0M
2025-05-06 15.06 15.26 15.06 15.26 14.3M
2025-04-30 14.90 15.07 14.86 15.00 12.5M
2025-04-29 14.86 14.93 14.77 14.89 13.4M
2025-04-28 15.14 15.16 14.84 14.93 17.2M
2025-04-25 15.15 15.28 15.11 15.19 10.8M
2025-04-24 15.45 15.45 15.09 15.12 17.3M
2025-04-23 15.51 15.56 15.34 15.42 12.6M
2025-04-22 15.58 15.61 15.46 15.46 12.4M
2025-04-21 15.31 15.61 15.26 15.58 15.3M
2025-04-18 15.48 15.57 15.23 15.32 17.9M
2025-04-17 15.59 15.98 15.51 15.53 23.6M
2025-04-16 15.50 15.86 15.26 15.41 24.7M
2025-04-15 15.97 15.97 15.61 15.73 16.3M
2025-04-14 15.92 16.05 15.80 15.97 24.1M
2025-04-11 15.82 16.00 15.71 15.88 22.6M
2025-04-10 15.89 16.06 15.64 15.87 34.2M
2025-04-09 15.04 15.98 14.96 15.89 43.1M
2025-04-08 14.82 15.26 14.81 15.16 31.4M
2025-04-07 15.18 15.57 14.35 14.62 40.3M
2025-04-03 15.69 16.02 15.62 15.94 26.4M
2025-04-02 16.10 16.17 15.75 15.82 40.5M
2025-04-01 16.00 16.38 15.80 16.13 53.3M
2025-03-31 16.40 16.58 16.04 16.04 68.4M
2025-03-28 18.01 18.10 17.73 17.82 16.5M
2025-03-27 18.17 18.22 17.81 18.01 19.5M
2025-03-26 18.11 18.45 17.99 18.24 27.7M
2025-03-25 18.00 18.42 17.92 18.11 29.9M
2025-03-24 18.35 18.53 17.69 18.00 33.0M
2025-03-21 18.59 18.95 18.28 18.46 37.4M
2025-03-20 18.09 19.06 18.01 18.66 56.1M
2025-03-19 18.28 18.28 17.95 18.12 25.4M
2025-03-18 18.52 18.60 18.25 18.29 26.4M
2025-03-17 18.76 18.77 18.47 18.50 27.1M
2025-03-14 18.82 18.93 18.50 18.68 37.5M
2025-03-13 18.45 18.93 18.37 18.78 40.0M
2025-03-12 18.50 19.08 18.47 18.47 39.8M
2025-03-11 18.27 18.74 18.20 18.54 36.9M
2025-03-10 18.16 18.59 18.15 18.48 56.1M
2025-03-07 17.50 18.44 17.40 18.06 65.1M
2025-03-06 17.51 17.62 17.35 17.55 24.7M
2025-03-05 17.52 17.81 17.39 17.47 28.4M
2025-03-04 17.08 17.55 16.99 17.53 44.6M
2025-03-03 16.91 17.14 16.91 16.99 17.1M
2025-02-28 17.16 17.25 16.85 16.88 25.8M
2025-02-27 17.38 17.39 16.92 17.19 26.7M
2025-02-26 17.19 17.45 17.11 17.38 26.3M
2025-02-25 17.32 17.41 17.12 17.18 24.1M
2025-02-24 17.58 17.58 17.31 17.49 26.6M
2025-02-21 17.55 17.64 17.42 17.59 25.0M
2025-02-20 17.28 17.76 17.16 17.65 39.1M
2025-02-19 17.23 17.32 17.06 17.32 27.6M
2025-02-18 17.35 17.47 17.14 17.21 23.2M
2025-02-17 17.48 17.61 17.25 17.42 34.3M
2025-02-14 18.25 18.29 17.27 17.51 76.1M
2025-02-13 18.36 18.57 18.20 18.24 29.6M
2025-02-12 18.31 18.39 18.14 18.35 20.3M
2025-02-11 18.71 18.74 18.25 18.31 23.1M
2025-02-10 18.94 18.98 18.57 18.72 29.0M
2025-02-07 18.77 19.16 18.65 18.89 19.7M
2025-02-06 18.28 18.81 18.16 18.80 17.8M
2025-02-05 18.48 18.48 17.99 18.24 13.3M
2025-01-27 18.78 18.84 18.37 18.39 12.6M
2025-01-24 18.67 18.80 18.56 18.72 16.6M
2025-01-23 18.85 19.15 18.73 18.77 15.1M
2025-01-22 18.79 18.79 18.56 18.66 9.5M
2025-01-21 19.17 19.22 18.60 18.87 14.9M
2025-01-20 18.93 19.25 18.78 19.02 15.8M
2025-01-17 18.50 19.20 18.34 18.81 22.9M
2025-01-16 19.15 19.33 18.45 18.53 21.2M
2025-01-15 19.24 19.42 19.02 19.07 12.3M
2025-01-14 18.58 19.39 18.51 19.30 15.5M
2025-01-13 18.40 18.88 18.32 18.59 10.5M
2025-01-10 18.83 19.71 18.51 18.62 29.5M
2025-01-09 18.60 19.21 18.31 19.05 25.9M
2025-01-08 18.88 18.91 18.13 18.65 17.7M
2025-01-07 18.90 18.97 18.63 18.90 12.0M
2025-01-06 19.15 19.24 18.61 18.76 14.5M
2025-01-03 19.61 19.78 18.89 19.17 17.3M
2025-01-02 20.33 20.38 19.41 19.69 19.8M