Chengdu JOUAV Automation Tech Co.,Ltd. (SHA:688070)
China · Delayed Price · Currency is CNY 52.30
+0.46 (0.89%)
Nov 4, 2025, 2:44 PM CST
SHA:688070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 51.27 | 52.58 | 51.15 | 51.90 | 51.90 | 0.12% | 1,088,246 |
| Nov 3, 2025 | 53.03 | 53.20 | 50.74 | 51.84 | 51.84 | -1.59% | 1,131,224 |
| Oct 31, 2025 | 51.60 | 53.75 | 51.60 | 52.68 | 52.68 | 1.44% | 1,367,734 |
| Oct 30, 2025 | 52.53 | 53.10 | 51.57 | 51.93 | 51.93 | -1.22% | 1,362,054 |
| Oct 29, 2025 | 54.02 | 54.50 | 52.12 | 52.57 | 52.57 | -0.81% | 1,360,930 |
| Oct 28, 2025 | 53.09 | 55.39 | 52.66 | 53.00 | 53.00 | -0.19% | 2,383,874 |
| Oct 27, 2025 | 49.81 | 53.50 | 49.81 | 53.10 | 53.10 | 7.49% | 2,715,513 |
| Oct 24, 2025 | 47.06 | 51.27 | 47.06 | 49.40 | 49.40 | -1.85% | 1,785,226 |
| Oct 23, 2025 | 49.14 | 50.50 | 48.50 | 50.33 | 50.33 | 1.57% | 753,658 |
| Oct 22, 2025 | 50.35 | 50.99 | 49.42 | 49.55 | 49.55 | -1.45% | 763,667 |
| Oct 21, 2025 | 49.60 | 50.37 | 49.11 | 50.28 | 50.28 | 1.37% | 775,506 |
| Oct 20, 2025 | 48.81 | 50.74 | 48.81 | 49.60 | 49.60 | 2.69% | 1,068,791 |
| Oct 17, 2025 | 50.43 | 51.30 | 48.20 | 48.30 | 48.30 | -4.70% | 1,330,882 |
| Oct 16, 2025 | 51.87 | 51.99 | 50.14 | 50.68 | 50.68 | -0.45% | 1,055,099 |
| Oct 15, 2025 | 51.72 | 51.72 | 49.86 | 50.91 | 50.91 | -1.22% | 1,302,757 |
| Oct 14, 2025 | 54.50 | 55.44 | 51.13 | 51.54 | 51.54 | -5.76% | 1,737,972 |
| Oct 13, 2025 | 51.29 | 54.94 | 50.91 | 54.69 | 54.69 | 3.15% | 1,734,691 |
| Oct 10, 2025 | 54.73 | 54.73 | 52.58 | 53.02 | 53.02 | -3.21% | 1,495,628 |
| Oct 9, 2025 | 54.10 | 56.20 | 53.27 | 54.78 | 54.78 | 1.22% | 1,502,572 |
| Sep 30, 2025 | 52.24 | 55.15 | 52.21 | 54.12 | 54.12 | 2.81% | 1,596,942 |
| Sep 29, 2025 | 53.39 | 53.59 | 51.88 | 52.64 | 52.64 | -3.15% | 1,703,950 |
| Sep 26, 2025 | 54.23 | 57.00 | 53.30 | 54.35 | 54.35 | -0.33% | 2,357,478 |
| Sep 25, 2025 | 55.11 | 56.84 | 54.25 | 54.53 | 54.53 | -4.50% | 2,613,024 |
| Sep 24, 2025 | 52.76 | 57.57 | 51.70 | 57.10 | 57.10 | 8.06% | 2,980,245 |
| Sep 23, 2025 | 54.00 | 54.48 | 51.30 | 52.84 | 52.84 | -2.87% | 1,688,494 |
| Sep 22, 2025 | 52.30 | 54.90 | 51.83 | 54.40 | 54.40 | 5.88% | 2,561,051 |
| Sep 19, 2025 | 51.13 | 53.20 | 50.80 | 51.38 | 51.38 | 0.35% | 1,275,369 |
| Sep 18, 2025 | 51.63 | 53.51 | 50.70 | 51.20 | 51.20 | -1.52% | 1,583,824 |
| Sep 17, 2025 | 50.90 | 52.75 | 50.71 | 51.99 | 51.99 | 2.14% | 1,237,585 |
| Sep 16, 2025 | 51.50 | 51.74 | 50.17 | 50.90 | 50.90 | -1.59% | 1,767,041 |
| Sep 15, 2025 | 52.55 | 53.40 | 51.38 | 51.72 | 51.72 | -2.25% | 1,788,512 |
| Sep 12, 2025 | 51.74 | 53.60 | 51.20 | 52.91 | 52.91 | 1.99% | 1,504,987 |
| Sep 11, 2025 | 52.20 | 52.20 | 50.84 | 51.88 | 51.88 | 0.02% | 1,622,991 |
| Sep 10, 2025 | 51.77 | 52.83 | 51.02 | 51.87 | 51.87 | 0.19% | 890,984 |
| Sep 9, 2025 | 54.90 | 54.92 | 51.55 | 51.77 | 51.77 | -5.56% | 1,686,302 |
| Sep 8, 2025 | 53.42 | 55.09 | 52.80 | 54.82 | 54.82 | 2.64% | 1,818,212 |
| Sep 5, 2025 | 51.59 | 53.41 | 51.40 | 53.41 | 53.41 | 3.17% | 1,518,980 |
| Sep 4, 2025 | 55.03 | 55.60 | 50.88 | 51.77 | 51.77 | -5.87% | 2,376,956 |
| Sep 3, 2025 | 57.08 | 57.95 | 54.26 | 55.00 | 55.00 | -3.51% | 1,773,269 |
| Sep 2, 2025 | 58.33 | 59.29 | 55.76 | 57.00 | 57.00 | -3.14% | 2,028,395 |
| Sep 1, 2025 | 60.00 | 61.46 | 58.33 | 58.85 | 58.85 | -3.52% | 2,346,782 |
| Aug 29, 2025 | 62.85 | 62.90 | 59.98 | 61.00 | 61.00 | -1.61% | 1,969,242 |
| Aug 28, 2025 | 59.00 | 62.97 | 59.00 | 62.00 | 62.00 | 5.26% | 3,055,915 |
| Aug 27, 2025 | 61.14 | 62.01 | 58.71 | 58.90 | 58.90 | -3.68% | 2,576,333 |
| Aug 26, 2025 | 58.22 | 63.00 | 58.22 | 61.15 | 61.15 | 5.05% | 3,469,843 |
| Aug 25, 2025 | 57.10 | 58.61 | 56.50 | 58.21 | 58.21 | 2.30% | 2,601,568 |
| Aug 22, 2025 | 57.05 | 57.91 | 56.02 | 56.90 | 56.90 | -0.85% | 2,076,113 |
| Aug 21, 2025 | 55.80 | 58.85 | 55.80 | 57.39 | 57.39 | 2.85% | 3,140,950 |
| Aug 20, 2025 | 56.45 | 56.49 | 54.20 | 55.80 | 55.80 | -1.10% | 2,341,972 |
| Aug 19, 2025 | 56.88 | 57.70 | 55.03 | 56.42 | 56.42 | 1.20% | 3,048,257 |