AVIC (Chengdu)UAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	53.35	55.66	53.35	54.50	54.50	0.65%	14,656,000
Mar 18, 2026	53.99	54.37	52.90	54.15	54.15	1.21%	9,886,365
Mar 17, 2026	55.40	55.47	53.40	53.50	53.50	-4.87%	14,807,630
Mar 16, 2026	53.50	56.38	53.22	56.24	56.24	4.44%	25,454,290
Mar 13, 2026	54.56	55.20	52.35	53.85	53.85	-1.84%	18,754,400
Mar 12, 2026	55.83	56.00	53.85	54.86	54.86	-1.24%	16,625,970
Mar 11, 2026	56.42	57.30	55.27	55.55	55.55	-2.70%	21,591,010
Mar 10, 2026	56.59	58.13	56.59	57.09	57.09	-4.45%	29,840,180
Mar 9, 2026	63.00	65.19	59.58	59.75	59.75	0.59%	41,093,300
Mar 6, 2026	60.50	61.39	58.09	59.40	59.40	-4.36%	32,691,190
Mar 5, 2026	62.27	64.18	60.67	62.11	62.11	-3.42%	43,516,586
Mar 4, 2026	53.35	65.41	53.03	64.31	64.31	16.50%	57,140,940
Mar 3, 2026	58.63	58.71	55.11	55.20	55.20	-7.54%	42,150,270
Mar 2, 2026	54.86	59.84	52.68	59.70	59.70	19.71%	55,470,640
Feb 27, 2026	50.25	50.25	49.70	49.87	49.87	-0.36%	6,197,169
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