AVIC (Chengdu)UAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	38.60	40.80	38.33	40.65	40.65	6.14%	8,604,471
Jul 17, 2026	39.79	40.25	38.19	38.30	38.30	-4.23%	6,471,312
Jul 16, 2026	39.95	40.20	39.72	39.99	39.99	-0.17%	4,075,141
Jul 15, 2026	39.85	40.33	39.67	40.06	40.06	0.28%	4,280,977
Jul 14, 2026	40.24	40.49	39.70	39.95	39.95	-0.32%	5,024,228
Jul 13, 2026	41.50	41.79	39.88	40.08	40.08	-4.75%	6,864,837
Jul 10, 2026	41.50	43.50	41.16	42.08	42.08	0.65%	10,703,018
Jul 9, 2026	41.30	42.07	40.36	41.81	41.81	1.78%	5,947,060
Jul 8, 2026	41.15	41.56	40.65	41.08	41.08	0.02%	3,881,203
Jul 7, 2026	42.34	42.59	41.00	41.07	41.07	-3.09%	4,382,421
Jul 6, 2026	43.07	43.49	41.82	42.38	42.38	-1.62%	5,788,347
Jul 3, 2026	41.99	43.48	41.59	43.08	43.08	3.58%	7,443,268
Jul 2, 2026	42.75	43.07	41.50	41.59	41.59	-2.10%	6,565,488
Jul 1, 2026	41.55	44.04	41.28	42.48	42.48	2.24%	9,209,482
Jun 30, 2026	39.54	42.38	39.41	41.55	41.55	5.00%	9,819,368
Jun 29, 2026	39.90	40.46	39.02	39.57	39.57	-1.91%	7,403,630
Jun 26, 2026	42.80	42.80	40.34	40.34	40.34	-5.66%	8,221,262
Jun 25, 2026	43.45	43.91	42.69	42.76	42.76	-4.15%	6,315,196
Jun 24, 2026	43.50	46.12	42.09	44.61	44.61	2.39%	10,019,020
Jun 23, 2026	44.37	44.79	43.38	43.57	43.57	-3.11%	6,200,665
Jun 22, 2026	45.21	45.62	43.17	44.97	44.97	-0.75%	8,156,288
Jun 18, 2026	45.58	46.14	44.80	45.31	45.31	-0.92%	6,790,609
Jun 17, 2026	46.41	46.90	45.50	45.73	45.73	-2.08%	7,442,815
Jun 16, 2026	47.60	47.88	46.65	46.70	46.70	-2.08%	7,438,790
Jun 15, 2026	46.97	47.93	46.66	47.69	47.69	-0.48%	10,257,900
Jun 12, 2026	45.81	48.44	45.68	47.92	47.92	4.11%	17,240,240
Jun 11, 2026	44.89	46.60	44.25	46.03	46.03	2.86%	12,141,861
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