AVIC (Chengdu)UAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	47.29	48.68	47.29	48.04	48.04	1.95%	6,448,832
Oct 23, 2025	47.39	47.66	46.29	47.12	47.12	-0.40%	4,690,108
Oct 22, 2025	48.00	48.00	47.14	47.31	47.31	-1.48%	4,065,777
Oct 21, 2025	47.70	48.40	47.52	48.02	48.02	0.31%	4,562,820
Oct 20, 2025	47.88	48.50	47.40	47.87	47.87	0.95%	4,853,030
Oct 17, 2025	49.49	49.79	47.19	47.42	47.42	-3.97%	9,014,828
Oct 16, 2025	50.45	51.20	49.10	49.38	49.38	-1.98%	7,710,584
Oct 15, 2025	49.80	50.39	48.94	50.38	50.38	0.56%	6,307,676
Oct 14, 2025	51.07	52.20	49.74	50.10	50.10	-1.82%	9,612,391
Oct 13, 2025	49.99	51.59	49.00	51.03	51.03	0.81%	9,629,596
Oct 10, 2025	51.43	51.85	50.31	50.62	50.62	-1.57%	10,199,616
Oct 9, 2025	51.01	52.30	50.29	51.43	51.43	3.40%	15,513,664
Sep 30, 2025	47.90	49.95	47.90	49.74	49.74	3.80%	12,824,869
Sep 29, 2025	47.81	48.08	46.80	47.92	47.92	-0.17%	7,268,309
Sep 26, 2025	48.15	49.09	47.90	48.00	48.00	-0.27%	8,758,651
Sep 25, 2025	49.00	49.00	48.11	48.13	48.13	-2.00%	7,733,037
Sep 24, 2025	47.86	49.16	47.71	49.11	49.11	1.63%	8,945,190
Sep 23, 2025	48.63	49.19	47.03	48.32	48.32	-1.02%	9,878,580
Sep 22, 2025	48.08	48.91	47.52	48.82	48.82	1.71%	8,430,080
Sep 19, 2025	47.26	49.00	47.13	48.00	48.00	2.11%	10,773,760
Sep 18, 2025	47.51	48.78	46.75	47.01	47.01	-1.57%	10,617,081
Sep 17, 2025	47.73	48.27	47.35	47.76	47.76	-0.15%	5,650,030
Sep 16, 2025	47.81	48.06	47.12	47.83	47.83	0.04%	6,376,241
Sep 15, 2025	48.33	48.65	47.80	47.81	47.81	-1.14%	6,963,307
Sep 12, 2025	48.05	48.93	47.85	48.36	48.36	0.62%	8,565,449
Sep 11, 2025	47.01	48.09	46.89	48.06	48.06	1.63%	8,437,317
Sep 10, 2025	46.55	48.23	46.55	47.29	47.29	1.66%	7,651,996
Sep 9, 2025	47.28	48.33	46.50	46.52	46.52	-2.33%	8,829,891
Sep 8, 2025	47.13	47.93	46.18	47.63	47.63	0.89%	11,783,852
Sep 5, 2025	46.68	47.56	46.21	47.21	47.21	1.16%	10,667,062
Sep 4, 2025	49.23	49.85	45.76	46.67	46.67	-6.66%	18,239,025
Sep 3, 2025	58.18	58.20	49.45	50.00	50.00	-13.42%	24,243,922
Sep 2, 2025	59.30	59.38	56.38	57.75	57.75	-2.52%	13,891,177
Sep 1, 2025	59.19	59.77	57.43	59.24	59.24	-0.03%	16,244,989
Aug 29, 2025	57.64	59.27	56.81	59.26	59.26	2.54%	17,379,761
Aug 28, 2025	56.55	57.85	54.40	57.79	57.79	2.19%	16,003,390
Aug 27, 2025	57.52	58.88	56.55	56.55	56.55	-2.33%	14,300,930
Aug 26, 2025	59.29	59.29	57.72	57.90	57.90	-3.23%	13,480,630
Aug 25, 2025	59.44	61.34	58.50	59.83	59.83	1.17%	20,644,078
Aug 22, 2025	56.30	60.09	55.36	59.14	59.14	4.84%	19,908,735
Aug 21, 2025	56.18	57.46	55.57	56.41	56.41	-0.25%	12,016,353
Aug 20, 2025	55.37	57.74	54.75	56.55	56.55	2.26%	16,306,300
Aug 19, 2025	56.10	56.15	54.91	55.30	55.30	-1.64%	9,821,239
Aug 18, 2025	54.68	56.42	54.68	56.22	56.22	2.84%	13,437,806
Aug 15, 2025	54.50	54.90	54.06	54.67	54.67	1.26%	9,608,721
Aug 14, 2025	56.03	56.10	53.99	53.99	53.99	-4.10%	16,701,887
Aug 13, 2025	55.98	56.73	55.58	56.30	56.30	0.30%	11,456,613
Aug 12, 2025	58.60	58.67	55.62	56.13	56.13	-4.18%	16,553,013
Aug 11, 2025	58.30	59.48	57.60	58.58	58.58	-0.03%	10,550,131
Aug 8, 2025	59.00	60.08	58.60	58.60	58.60	-1.64%	9,444,718