Skip to main content
logo
Aerospace CH UAV Co.,Ltd (SHE:002389)
China flag China · Delayed Price · Currency is CNY
23.61
-0.47 (-1.95%)
Jan 29, 2026, 3:04 PM CST

Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202623.8324.0823.5123.6123.61-1.95%28,836,190
Jan 28, 202624.5024.8624.0024.0824.08-1.71%24,359,610
Jan 27, 202624.0424.5223.6824.5024.501.49%27,958,310
Jan 26, 202625.3925.3924.0124.1424.14-4.77%46,491,450
Jan 23, 202624.8425.4524.6525.3525.352.05%39,043,610
Jan 22, 202624.3825.0724.3824.8424.841.76%32,212,630
Jan 21, 202624.4824.8524.3724.4124.41-1.25%27,560,280
Jan 20, 202625.5225.7524.3524.7224.72-3.78%44,031,250
Jan 19, 202625.0026.0724.8825.6925.691.78%46,058,020
Jan 16, 202625.4625.6024.8625.2425.24-0.67%40,902,465
Jan 15, 202625.3426.2125.0525.4125.41-1.13%50,024,402
Jan 14, 202625.8326.8025.3925.7025.70-2.06%92,262,190
Jan 13, 202628.3028.4026.2426.2426.24-9.98%98,562,957
Jan 12, 202628.4929.4827.9029.1529.156.35%134,638,400
Jan 9, 202626.2028.2825.9327.4127.416.61%138,922,300
Jan 8, 202624.5625.8624.4425.7125.714.09%68,964,200
Jan 7, 202624.8625.0124.4424.7024.70-1.20%40,129,890
Jan 6, 202624.2525.0824.1225.0025.002.75%58,712,740
Jan 5, 202624.3624.5323.7624.3324.331.46%52,567,400
Dec 31, 202523.6124.0823.5123.9823.980.67%45,218,540
Dec 30, 202524.0024.4723.6123.8223.820.34%61,284,750
Dec 29, 202523.7023.9023.5323.7423.74-30,797,400
Dec 26, 202524.0024.1323.4823.7423.74-1.08%39,342,790
Dec 25, 202522.8624.2022.8124.0024.004.58%60,148,630
Dec 24, 202522.3823.0822.3022.9522.952.14%30,955,080
Dec 23, 202523.1623.1622.3922.4722.47-2.98%34,891,503
Dec 22, 202523.7523.7923.1323.1623.16-2.44%39,046,347
Dec 19, 202523.3224.0523.3223.7423.741.28%36,087,280
Dec 18, 202523.4024.0723.3023.4423.44-0.42%41,210,370
Dec 17, 202524.1524.1623.1123.5423.54-4.43%57,411,520
Dec 16, 202524.1825.1023.3524.6324.633.10%85,895,440
Dec 15, 202523.4024.2623.2323.8923.894.96%75,069,490
Dec 12, 202522.6123.1322.5022.7622.760.18%27,235,850
Dec 11, 202522.9623.2622.7022.7222.72-1.22%24,415,520
Dec 10, 202522.9023.2722.7123.0023.00-0.65%25,924,890
Dec 9, 202522.6123.4822.3523.1523.153.03%56,873,160
Dec 8, 202522.2922.7822.2922.4722.470.90%31,130,830
Dec 5, 202521.9122.3021.6822.2722.271.64%20,237,924
Dec 4, 202521.8422.2121.7921.9121.91-0.45%14,119,990
Dec 3, 202522.3522.3521.8822.0122.01-1.87%17,021,520
Dec 2, 202522.2522.7521.9422.4322.430.67%23,069,463
Dec 1, 202522.0522.7621.9922.2822.280.81%20,364,900
Nov 28, 202521.9222.1621.7422.1022.100.82%19,002,750
Nov 27, 202522.1622.1621.8821.9221.92-0.99%17,661,700
Nov 26, 202522.3922.5321.9022.1422.14-1.95%26,962,740
Nov 25, 202522.8822.8822.4022.5822.58-1.87%36,920,380
Nov 24, 202521.8123.1021.6623.0123.017.22%61,475,320
Nov 21, 202521.5522.0821.0721.4621.46-1.20%19,587,810
Nov 20, 202521.8222.0121.6921.7221.72-1.63%14,070,890
Nov 19, 202521.5322.2321.5122.0822.082.32%23,505,990