AVIC (Chengdu)UAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	45.29	45.98	45.18	45.92	45.92	1.30%	6,957,211
Apr 29, 2026	44.83	45.59	44.72	45.33	45.33	0.98%	5,178,635
Apr 28, 2026	46.02	46.29	44.60	44.89	44.89	-3.42%	7,550,685
Apr 27, 2026	45.70	46.58	44.96	46.48	46.48	1.18%	7,663,131
Apr 24, 2026	46.99	47.22	45.78	45.94	45.94	-2.79%	8,234,783
Apr 23, 2026	48.44	48.89	46.66	47.26	47.26	-2.70%	10,905,424
Apr 22, 2026	48.70	48.70	47.92	48.57	48.57	-0.88%	10,023,073
Apr 21, 2026	50.15	50.22	48.60	49.00	49.00	-1.78%	9,010,985
Apr 20, 2026	49.15	49.98	48.81	49.89	49.89	-0.30%	11,426,450
Apr 17, 2026	49.56	50.09	48.61	50.04	50.04	0.74%	9,141,033
Apr 16, 2026	49.36	50.11	48.86	49.67	49.67	0.77%	7,906,505
Apr 15, 2026	50.28	50.58	49.15	49.29	49.29	-1.68%	9,412,555
Apr 14, 2026	49.23	50.17	49.10	50.13	50.13	1.17%	9,990,890
Apr 13, 2026	48.11	49.97	48.10	49.55	49.55	2.44%	11,945,540
Apr 10, 2026	48.40	49.17	48.22	48.37	48.37	0.88%	7,441,008
Apr 9, 2026	49.00	49.00	47.74	47.95	47.95	-2.04%	7,918,067
Apr 8, 2026	47.80	48.95	47.80	48.95	48.95	3.64%	9,043,876
Apr 7, 2026	48.50	48.50	46.91	47.23	47.23	-1.36%	6,945,871
Apr 3, 2026	49.07	49.30	47.79	47.88	47.88	-2.27%	7,133,947
Apr 2, 2026	49.86	50.18	48.79	48.99	48.99	-1.82%	8,245,802
Apr 1, 2026	50.28	50.70	49.50	49.90	49.90	0.20%	7,621,707
Mar 31, 2026	51.22	51.80	49.80	49.80	49.80	-3.26%	9,274,388
Mar 30, 2026	51.51	52.65	51.20	51.48	51.48	-0.60%	8,818,784
Mar 27, 2026	50.22	52.30	50.21	51.79	51.79	1.17%	9,859,265
Mar 26, 2026	52.18	52.40	50.89	51.19	51.19	-3.29%	10,003,787
Mar 25, 2026	50.00	53.22	49.91	52.93	52.93	3.93%	17,513,540
Mar 24, 2026	49.99	52.20	48.50	50.93	50.93	3.66%	14,740,210
Mar 23, 2026	50.20	51.40	48.75	49.13	49.13	-4.23%	13,181,780
Mar 20, 2026	53.78	54.14	51.28	51.30	51.30	-5.87%	13,322,780
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