AVIC (Chengdu)UAS Co., Ltd. (SHA:688297)
China · Delayed Price · Currency is CNY 49.74
+1.82 (3.80%)
At close: Sep 30, 2025
AVIC (Chengdu)UAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 59.90 | 60.40 | 58.50 | 59.58 | 59.58 | -0.73% | 13,960,280 |
| Aug 6, 2025 | 57.52 | 61.95 | 57.45 | 60.02 | 60.02 | 3.50% | 20,472,711 |
| Aug 5, 2025 | 58.32 | 60.28 | 57.51 | 57.99 | 57.99 | -0.38% | 13,613,061 |
| Aug 4, 2025 | 56.13 | 58.63 | 56.13 | 58.21 | 58.21 | 3.23% | 12,915,252 |
| Aug 1, 2025 | 58.88 | 58.97 | 56.39 | 56.39 | 56.39 | -5.62% | 14,929,848 |
| Jul 31, 2025 | 57.67 | 60.27 | 57.67 | 59.75 | 59.75 | 2.00% | 14,218,798 |
| Jul 30, 2025 | 60.08 | 60.96 | 57.67 | 58.58 | 58.58 | -2.85% | 15,049,660 |
| Jul 29, 2025 | 58.02 | 60.58 | 57.68 | 60.30 | 60.30 | 2.90% | 15,197,327 |
| Jul 28, 2025 | 55.58 | 59.30 | 55.55 | 58.60 | 58.60 | 4.42% | 16,780,134 |
| Jul 25, 2025 | 56.60 | 56.68 | 55.00 | 56.12 | 56.12 | -0.65% | 11,203,451 |
| Jul 24, 2025 | 54.05 | 56.79 | 53.86 | 56.49 | 56.49 | 4.32% | 15,310,097 |
| Jul 23, 2025 | 54.60 | 55.54 | 53.87 | 54.15 | 54.15 | -2.19% | 11,883,740 |