Skip to main content
logo
Aerospace CH UAV Co.,Ltd (SHE:002389)
China flag China · Delayed Price · Currency is CNY
22.28
-1.15 (-4.91%)
At close: Mar 20, 2026

Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.3023.4522.2822.2822.28-4.91%41,045,260
Mar 19, 202623.3023.8123.2023.4323.43-0.64%31,167,880
Mar 18, 202623.3923.6123.0923.5823.581.03%29,739,480
Mar 17, 202624.3624.3623.3323.3423.34-4.62%52,467,050
Mar 16, 202624.0524.8423.9124.4724.472.13%58,546,160
Mar 13, 202624.4724.5323.9023.9623.96-2.76%46,183,860
Mar 12, 202625.3225.4324.4624.6424.64-2.42%62,095,430
Mar 11, 202625.4925.8625.1125.2525.25-1.90%71,679,960
Mar 10, 202626.0026.4225.6125.7425.74-4.13%105,941,982
Mar 9, 202628.4929.3026.7026.8526.85-2.75%138,215,400
Mar 6, 202628.7028.8026.9627.6127.61-5.77%138,686,300
Mar 5, 202628.0029.8527.7129.3029.301.84%203,664,700
Mar 4, 202625.6828.7725.6428.7728.7710.02%142,977,400
Mar 3, 202627.0027.6125.8126.1526.15-1.47%157,323,000
Mar 2, 202626.2826.5425.2826.5426.549.99%127,331,400
Feb 27, 202624.0024.2623.9224.1324.13-0.08%17,378,120
Feb 26, 202624.1524.3323.8924.1524.15-0.49%24,608,060
Feb 25, 202624.0024.3523.9024.2724.270.41%26,014,090
Feb 24, 202623.7324.2023.6624.1724.172.50%25,463,920
Feb 13, 202623.3723.7823.2923.5823.580.73%20,043,850
Feb 12, 202623.2423.5223.1523.4123.410.43%14,708,580
Feb 11, 202623.3923.6523.2923.3123.31-0.38%15,478,368
Feb 10, 202623.7723.7823.2623.4023.40-1.52%19,468,260
Feb 9, 202623.3923.7623.3223.7623.762.72%20,697,850
Feb 6, 202623.2523.7022.9623.1323.13-1.53%20,823,771
Feb 5, 202623.4523.9023.3023.4923.49-0.63%18,416,811
Feb 4, 202623.7424.1923.4223.6423.641.07%28,630,245
Feb 3, 202623.5023.5022.8323.3923.392.90%23,809,470
Feb 2, 202623.2023.6022.7122.7322.73-2.90%18,710,190
Jan 30, 202623.6123.7022.8423.4123.41-0.85%26,861,960
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