AVIC (Chengdu)UAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	50.18	50.36	49.72	50.05	50.05	-1.03%	7,317,921
Feb 25, 2026	50.85	51.13	50.35	50.57	50.57	-1.17%	7,988,124
Feb 24, 2026	50.66	51.50	50.11	51.17	51.17	2.59%	10,803,163
Feb 13, 2026	48.97	50.29	48.93	49.88	49.88	1.80%	8,755,145
Feb 12, 2026	48.58	49.23	48.33	49.00	49.00	0.45%	4,044,166
Feb 11, 2026	49.20	49.50	48.71	48.78	48.78	-0.29%	3,969,829
Feb 10, 2026	48.63	49.56	48.27	48.92	48.92	0.66%	5,196,071
Feb 9, 2026	48.50	48.99	48.33	48.60	48.60	1.02%	4,465,309
Feb 6, 2026	48.80	48.80	47.70	48.11	48.11	-1.33%	5,104,378
Feb 5, 2026	49.01	49.78	48.46	48.76	48.76	-0.51%	5,390,385
Feb 4, 2026	48.23	49.80	48.17	49.01	49.01	1.03%	7,472,497
Feb 3, 2026	48.19	48.86	48.00	48.51	48.51	2.08%	5,973,522
Feb 2, 2026	48.46	49.23	47.38	47.52	47.52	-2.14%	6,627,546
Jan 30, 2026	49.06	49.58	47.30	48.56	48.56	-1.02%	7,279,364
Jan 29, 2026	49.75	50.50	48.90	49.06	49.06	-1.37%	7,014,350
Jan 28, 2026	50.69	50.88	49.40	49.74	49.74	-1.41%	6,449,254
Jan 27, 2026	49.79	50.85	48.76	50.45	50.45	0.66%	7,325,819
Jan 26, 2026	51.50	51.68	49.30	50.12	50.12	-2.53%	8,757,997
Jan 23, 2026	51.33	51.73	50.50	51.42	51.42	0.18%	8,494,043
Jan 22, 2026	50.03	51.58	49.86	51.33	51.33	2.52%	9,271,283
Jan 21, 2026	49.30	50.50	49.23	50.07	50.07	0.70%	6,692,324
Jan 20, 2026	51.60	51.95	49.18	49.72	49.72	-3.87%	10,737,750
Jan 19, 2026	49.85	52.49	49.55	51.72	51.72	3.86%	14,103,570
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