AVIC (Chengdu)UAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	42.19	43.68	41.90	42.70	42.70	1.35%	20,406,650
Sep 1, 2026	38.97	42.64	38.90	42.13	42.13	8.03%	22,472,370
Aug 31, 2026	38.91	39.23	38.33	39.00	39.00	-0.51%	6,926,238
Aug 28, 2026	38.82	39.32	38.72	39.20	39.20	0.77%	5,317,837
Aug 27, 2026	38.61	38.98	38.47	38.90	38.90	0.80%	5,225,721
Aug 26, 2026	38.49	39.04	38.49	38.59	38.59	0.18%	4,350,618
Aug 25, 2026	38.01	38.64	38.01	38.52	38.52	0.60%	3,416,641
Aug 24, 2026	38.81	39.01	38.12	38.29	38.29	-1.31%	4,692,857
Aug 21, 2026	38.80	38.94	38.32	38.80	38.80	-0.23%	3,585,079
Aug 20, 2026	39.11	39.25	38.66	38.89	38.89	0.15%	4,174,658
Aug 19, 2026	40.45	40.87	38.80	38.83	38.83	-4.29%	8,566,675
Aug 18, 2026	41.13	41.15	40.34	40.57	40.57	-1.48%	5,629,014
Aug 17, 2026	40.75	41.30	40.52	41.18	41.18	1.01%	4,860,312
Aug 14, 2026	40.51	41.55	40.50	40.77	40.77	0.20%	5,628,529
Aug 13, 2026	41.28	41.39	40.68	40.69	40.69	-1.43%	5,427,584
Aug 12, 2026	41.28	41.60	41.13	41.28	41.28	-0.36%	4,171,216
Aug 11, 2026	41.72	41.95	41.33	41.43	41.43	-1.82%	5,574,695
Aug 10, 2026	40.80	42.37	40.71	42.20	42.20	3.23%	9,697,492
Aug 7, 2026	40.48	40.99	39.91	40.88	40.88	0.47%	7,885,137
Aug 6, 2026	42.33	42.33	40.55	40.69	40.69	-1.31%	9,652,767
Aug 5, 2026	41.03	41.73	40.90	41.23	41.23	0.02%	6,791,256
Aug 4, 2026	41.05	41.55	40.80	41.22	41.22	0.32%	6,324,002
Aug 3, 2026	40.30	41.20	39.76	41.09	41.09	0.81%	6,881,109
Jul 31, 2026	40.29	42.78	39.86	40.76	40.76	2.16%	11,185,580
Jul 30, 2026	39.80	41.09	39.68	39.90	39.90	0.05%	8,640,165
Jul 29, 2026	39.20	40.15	39.00	39.88	39.88	2.44%	7,877,029
Jul 28, 2026	39.50	39.66	38.61	38.93	38.93	-2.28%	5,770,321
Jul 27, 2026	38.23	40.14	38.00	39.84	39.84	0.03%	8,100,973
Jul 24, 2026	40.50	41.18	39.80	39.83	39.83	-0.35%	9,239,384
Jul 23, 2026	39.00	40.24	38.71	39.97	39.97	2.30%	5,712,000
Jul 22, 2026	39.80	39.92	38.88	39.07	39.07	-2.69%	5,929,677
Jul 21, 2026	40.02	41.50	39.91	40.15	40.15	-1.23%	9,444,660
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