AVIC (Chengdu)UAS Co., Ltd. (SHA:688297)
China flag China · Delayed Price · Currency is CNY
48.04
+0.92 (1.95%)
At close: Oct 24, 2025

AVIC (Chengdu)UAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202547.2948.6847.2948.0448.041.95%6,448,832
Oct 23, 202547.3947.6646.2947.1247.12-0.40%4,690,108
Oct 22, 202548.0048.0047.1447.3147.31-1.48%4,065,777
Oct 21, 202547.7048.4047.5248.0248.020.31%4,562,820
Oct 20, 202547.8848.5047.4047.8747.870.95%4,853,030
Oct 17, 202549.4949.7947.1947.4247.42-3.97%9,014,828
Oct 16, 202550.4551.2049.1049.3849.38-1.98%7,710,584
Oct 15, 202549.8050.3948.9450.3850.380.56%6,307,676
Oct 14, 202551.0752.2049.7450.1050.10-1.82%9,612,391
Oct 13, 202549.9951.5949.0051.0351.030.81%9,629,596
Oct 10, 202551.4351.8550.3150.6250.62-1.57%10,199,616
Oct 9, 202551.0152.3050.2951.4351.433.40%15,513,664
Sep 30, 202547.9049.9547.9049.7449.743.80%12,824,869
Sep 29, 202547.8148.0846.8047.9247.92-0.17%7,268,309
Sep 26, 202548.1549.0947.9048.0048.00-0.27%8,758,651
Sep 25, 202549.0049.0048.1148.1348.13-2.00%7,733,037
Sep 24, 202547.8649.1647.7149.1149.111.63%8,945,190
Sep 23, 202548.6349.1947.0348.3248.32-1.02%9,878,580
Sep 22, 202548.0848.9147.5248.8248.821.71%8,430,080
Sep 19, 202547.2649.0047.1348.0048.002.11%10,773,760
Sep 18, 202547.5148.7846.7547.0147.01-1.57%10,617,081
Sep 17, 202547.7348.2747.3547.7647.76-0.15%5,650,030
Sep 16, 202547.8148.0647.1247.8347.830.04%6,376,241
Sep 15, 202548.3348.6547.8047.8147.81-1.14%6,963,307
Sep 12, 202548.0548.9347.8548.3648.360.62%8,565,449
Sep 11, 202547.0148.0946.8948.0648.061.63%8,437,317
Sep 10, 202546.5548.2346.5547.2947.291.66%7,651,996
Sep 9, 202547.2848.3346.5046.5246.52-2.33%8,829,891
Sep 8, 202547.1347.9346.1847.6347.630.89%11,783,852
Sep 5, 202546.6847.5646.2147.2147.211.16%10,667,062
Sep 4, 202549.2349.8545.7646.6746.67-6.66%18,239,025
Sep 3, 202558.1858.2049.4550.0050.00-13.42%24,243,922
Sep 2, 202559.3059.3856.3857.7557.75-2.52%13,891,177
Sep 1, 202559.1959.7757.4359.2459.24-0.03%16,244,989
Aug 29, 202557.6459.2756.8159.2659.262.54%17,379,761
Aug 28, 202556.5557.8554.4057.7957.792.19%16,003,390
Aug 27, 202557.5258.8856.5556.5556.55-2.33%14,300,930
Aug 26, 202559.2959.2957.7257.9057.90-3.23%13,480,630
Aug 25, 202559.4461.3458.5059.8359.831.17%20,644,078
Aug 22, 202556.3060.0955.3659.1459.144.84%19,908,735
Aug 21, 202556.1857.4655.5756.4156.41-0.25%12,016,353
Aug 20, 202555.3757.7454.7556.5556.552.26%16,306,300
Aug 19, 202556.1056.1554.9155.3055.30-1.64%9,821,239
Aug 18, 202554.6856.4254.6856.2256.222.84%13,437,806
Aug 15, 202554.5054.9054.0654.6754.671.26%9,608,721
Aug 14, 202556.0356.1053.9953.9953.99-4.10%16,701,887
Aug 13, 202555.9856.7355.5856.3056.300.30%11,456,613
Aug 12, 202558.6058.6755.6256.1356.13-4.18%16,553,013
Aug 11, 202558.3059.4857.6058.5858.58-0.03%10,550,131
Aug 8, 202559.0060.0858.6058.6058.60-1.64%9,444,718