AVIC (Chengdu)UAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	50.85	51.20	49.42	49.80	49.80	-1.58%	10,352,910
Jan 15, 2026	51.50	52.29	50.17	50.60	50.60	-2.86%	12,275,000
Jan 14, 2026	53.20	54.05	51.28	52.09	52.09	-1.74%	17,408,960
Jan 13, 2026	56.39	56.39	52.74	53.01	53.01	-7.60%	20,555,660
Jan 12, 2026	56.13	58.20	54.52	57.37	57.37	4.88%	28,392,640
Jan 9, 2026	52.77	56.88	52.68	54.70	54.70	8.00%	28,901,510
Jan 8, 2026	48.90	51.00	48.69	50.65	50.65	3.41%	13,150,040
Jan 7, 2026	49.79	49.79	48.84	48.98	48.98	-2.04%	8,440,879
Jan 6, 2026	48.33	50.30	48.33	50.00	50.00	1.52%	11,630,000
Jan 5, 2026	48.72	49.88	47.88	49.25	49.25	2.56%	12,536,414
Dec 31, 2025	47.10	48.28	47.03	48.02	48.02	1.14%	8,491,312
Dec 30, 2025	48.50	48.90	47.26	47.48	47.48	-0.90%	10,065,290
Dec 29, 2025	46.41	47.97	46.10	47.91	47.91	3.61%	10,067,770
Dec 26, 2025	46.65	46.97	45.95	46.24	46.24	-0.99%	6,479,180
Dec 25, 2025	45.90	46.92	45.69	46.70	46.70	1.59%	5,116,374
Dec 24, 2025	44.80	46.18	44.67	45.97	45.97	2.57%	5,271,790
Dec 23, 2025	45.91	46.00	44.80	44.82	44.82	-2.44%	4,884,788
Dec 22, 2025	46.06	46.50	45.81	45.94	45.94	-0.73%	3,955,683
Dec 19, 2025	45.70	46.66	45.70	46.28	46.28	0.94%	3,951,087
Dec 18, 2025	45.90	46.65	45.76	45.85	45.85	-0.80%	4,004,303
Dec 17, 2025	46.18	46.76	45.03	46.22	46.22	-0.62%	5,437,168
Dec 16, 2025	47.31	47.50	45.89	46.51	46.51	-2.29%	6,125,230
Dec 15, 2025	46.98	48.26	46.82	47.60	47.60	1.47%	9,293,216
Dec 12, 2025	45.60	47.39	45.30	46.91	46.91	2.76%	14,909,047
Dec 11, 2025	45.75	46.09	45.50	45.65	45.65	0.18%	6,089,022
Dec 10, 2025	45.00	45.72	44.77	45.57	45.57	0.68%	5,160,250
Dec 9, 2025	45.15	45.65	44.73	45.26	45.26	0.02%	5,014,541
Dec 8, 2025	45.35	45.99	45.18	45.25	45.25	0.22%	5,792,232
Dec 5, 2025	44.67	45.23	44.06	45.15	45.15	1.74%	4,418,551
Dec 4, 2025	44.20	44.68	43.89	44.38	44.38	0.43%	3,501,131
Dec 3, 2025	44.88	44.98	43.90	44.19	44.19	-1.76%	5,250,411
Dec 2, 2025	45.67	46.07	44.91	44.98	44.98	-1.98%	6,222,090
Dec 1, 2025	45.90	46.58	45.87	45.89	45.89	-0.02%	5,680,836
Nov 28, 2025	46.10	46.28	45.44	45.90	45.90	-0.30%	5,087,970
Nov 27, 2025	45.57	46.26	45.13	46.04	46.04	0.83%	5,357,709
Nov 26, 2025	47.01	47.32	45.42	45.66	45.66	-3.59%	10,075,740
Nov 25, 2025	48.50	48.59	47.11	47.36	47.36	-3.86%	11,838,240
Nov 24, 2025	46.34	49.26	46.11	49.26	49.26	4.41%	12,937,740
Nov 21, 2025	47.22	48.67	45.98	47.18	47.18	-0.99%	8,226,923
Nov 20, 2025	48.31	48.68	47.64	47.65	47.65	-2.54%	5,243,136
Nov 19, 2025	47.76	49.46	47.50	48.89	48.89	2.39%	9,503,847
Nov 18, 2025	48.00	48.15	47.20	47.75	47.75	-1.83%	7,022,331
Nov 17, 2025	48.01	49.89	48.01	48.64	48.64	4.38%	14,972,930
Nov 14, 2025	45.90	47.44	45.83	46.60	46.60	1.04%	5,654,628
Nov 13, 2025	45.47	46.30	45.29	46.12	46.12	1.45%	4,220,536
Nov 12, 2025	46.58	46.60	44.97	45.46	45.46	-2.57%	5,532,742
Nov 11, 2025	47.00	47.73	46.45	46.66	46.66	-0.51%	4,379,350
Nov 10, 2025	46.63	47.16	46.31	46.90	46.90	0.58%	3,900,550
Nov 7, 2025	46.55	46.85	46.18	46.63	46.63	-0.17%	3,958,574
Nov 6, 2025	46.63	47.18	46.62	46.71	46.71	0.11%	4,577,246