AVIC (Chengdu)UAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	44.00	45.60	43.80	44.75	44.75	1.13%	6,106,527
Jun 9, 2026	44.44	44.44	43.29	44.25	44.25	-0.61%	5,135,529
Jun 8, 2026	43.49	44.85	42.72	44.52	44.52	1.09%	8,111,232
Jun 5, 2026	44.00	44.78	43.40	44.04	44.04	-0.32%	6,833,899
Jun 4, 2026	45.65	45.70	43.81	44.18	44.18	-4.29%	7,853,160
Jun 3, 2026	45.45	46.40	45.20	46.16	46.16	0.74%	8,141,334
Jun 2, 2026	44.91	46.60	43.70	45.82	45.82	1.82%	9,941,325
Jun 1, 2026	43.52	45.15	43.50	45.00	45.00	1.35%	9,003,907
May 29, 2026	45.00	47.03	44.28	44.40	44.40	2.66%	14,807,379
May 28, 2026	44.18	44.20	42.40	43.25	43.25	-1.17%	5,657,279
May 27, 2026	44.53	45.09	43.48	43.76	43.76	-2.08%	7,056,118
May 26, 2026	45.30	45.42	44.00	44.69	44.69	-2.53%	7,510,289
May 25, 2026	42.90	46.36	41.99	45.85	45.85	6.11%	13,697,868
May 22, 2026	43.77	44.04	43.10	43.21	43.21	-0.92%	5,571,078
May 21, 2026	44.96	45.50	43.41	43.61	43.61	-3.02%	6,884,594
May 20, 2026	44.88	45.35	44.40	45.17	44.97	0.65%	5,877,735
May 19, 2026	43.06	44.88	42.70	44.88	44.68	4.01%	9,123,730
May 18, 2026	43.95	43.95	42.66	43.15	42.96	-3.92%	8,680,421
May 15, 2026	44.78	45.40	44.49	44.91	44.71	0.11%	6,833,556
May 14, 2026	46.91	47.10	44.86	44.86	44.66	-4.33%	9,468,623
May 13, 2026	46.86	47.08	46.36	46.89	46.68	-0.64%	7,607,337
May 12, 2026	47.00	47.55	45.72	47.19	46.98	0.38%	11,860,940
May 11, 2026	47.94	47.95	46.69	47.01	46.80	-1.26%	10,459,130
May 8, 2026	46.46	47.80	46.22	47.61	47.40	2.96%	13,321,250
May 7, 2026	46.41	46.50	45.99	46.24	46.04	-0.04%	6,485,749
May 6, 2026	45.83	46.81	45.80	46.26	46.06	0.74%	8,472,921
Apr 30, 2026	45.29	45.98	45.18	45.92	45.72	1.30%	6,957,211
Apr 29, 2026	44.83	45.59	44.72	45.33	45.13	0.98%	5,178,635
Apr 28, 2026	46.02	46.29	44.60	44.89	44.69	-3.42%	7,550,685
Apr 27, 2026	45.70	46.58	44.96	46.48	46.27	1.18%	7,663,131
Apr 24, 2026	46.99	47.22	45.78	45.94	45.74	-2.79%	8,234,783
Apr 23, 2026	48.44	48.89	46.66	47.26	47.05	-2.70%	10,905,420
Apr 22, 2026	48.70	48.70	47.92	48.57	48.35	-0.88%	10,023,070
Apr 21, 2026	50.15	50.22	48.60	49.00	48.78	-1.78%	9,010,985
Apr 20, 2026	49.15	49.98	48.81	49.89	49.67	-0.30%	11,426,450
Apr 17, 2026	49.56	50.09	48.61	50.04	49.82	0.74%	9,141,033
Apr 16, 2026	49.36	50.11	48.86	49.67	49.45	0.77%	7,906,505
Apr 15, 2026	50.28	50.58	49.15	49.29	49.07	-1.68%	9,412,555
Apr 14, 2026	49.23	50.17	49.10	50.13	49.91	1.17%	9,990,890
Apr 13, 2026	48.11	49.97	48.10	49.55	49.33	2.44%	11,945,540
Apr 10, 2026	48.40	49.17	48.22	48.37	48.16	0.88%	7,441,008
Apr 9, 2026	49.00	49.00	47.74	47.95	47.74	-2.04%	7,918,067
Apr 8, 2026	47.80	48.95	47.80	48.95	48.73	3.64%	9,043,876
Apr 7, 2026	48.50	48.50	46.91	47.23	47.02	-1.36%	6,945,871
Apr 3, 2026	49.07	49.30	47.79	47.88	47.67	-2.27%	7,133,947
Apr 2, 2026	49.86	50.18	48.79	48.99	48.77	-1.82%	8,245,802
Apr 1, 2026	50.28	50.70	49.50	49.90	49.68	0.20%	7,621,707
Mar 31, 2026	51.22	51.80	49.80	49.80	49.58	-3.26%	9,274,388
Mar 30, 2026	51.51	52.65	51.20	51.48	51.25	-0.60%	8,818,784
Mar 27, 2026	50.22	52.30	50.21	51.79	51.56	1.17%	9,859,265