Skip to main content
logo
Aerospace CH UAV Co.,Ltd (SHE:002389)
China flag China · Delayed Price · Currency is CNY
21.32
-0.02 (-0.09%)
Sep 5, 2025, 3:04 PM CST

Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202521.3421.5721.0021.3221.32-0.09%30,146,140
Sep 4, 202522.3022.5220.7021.3421.34-6.61%61,887,845
Sep 3, 202525.4025.5022.8522.8522.85-10.00%63,221,064
Sep 2, 202525.7425.7524.7325.3925.39-1.36%34,302,421
Sep 1, 202526.1326.1325.4125.7425.74-1.45%39,444,591
Aug 29, 202525.0526.2624.8926.1226.123.94%53,798,515
Aug 28, 202524.8225.1723.8925.1325.131.25%47,993,796
Aug 27, 202525.8025.8924.8024.8224.82-4.46%49,593,618
Aug 26, 202526.3326.3525.8825.9825.98-1.96%35,473,084
Aug 25, 202526.2626.6626.0726.5026.500.95%59,209,519
Aug 22, 202525.5526.2725.0726.2526.251.98%56,715,488
Aug 21, 202526.0826.1325.6525.7425.74-1.27%31,094,625
Aug 20, 202525.8126.4025.4826.0726.071.01%45,811,382
Aug 19, 202526.3626.3625.7025.8125.81-2.05%45,273,421
Aug 18, 202525.9626.3625.9526.3526.351.74%46,477,807
Aug 15, 202525.5025.9325.3925.9025.901.33%35,494,872
Aug 14, 202526.2026.2125.5225.5625.56-2.74%46,253,367
Aug 13, 202526.0126.6025.9526.2826.280.42%45,179,453
Aug 12, 202527.0327.0326.0326.1726.17-3.18%50,196,256
Aug 11, 202526.8727.4626.6127.0327.031.05%50,107,845
Aug 8, 202526.9927.3726.6026.7526.75-1.94%46,035,303
Aug 7, 202526.9827.7526.2027.2827.281.11%81,913,074
Aug 6, 202525.7927.1825.6626.9826.984.53%80,299,020
Aug 5, 202525.8426.4625.6025.8125.810.51%62,352,252
Aug 4, 202524.7025.7824.6525.6825.683.88%47,135,175
Aug 1, 202525.3025.3624.6324.7224.72-2.56%30,696,983
Jul 31, 202525.1525.5925.1025.3725.37-0.16%33,635,501
Jul 30, 202526.2126.4125.1225.4125.41-3.05%52,231,086
Jul 29, 202525.9026.2425.6426.2126.210.92%48,842,862
Jul 28, 202525.2826.1325.1125.9725.972.57%55,289,304
Jul 25, 202525.4625.4625.0025.3225.32-0.55%29,356,194
Jul 24, 202524.7025.5124.6625.4625.462.87%45,198,552
Jul 23, 202525.0125.1524.6924.7524.75-2.02%36,933,367
Jul 22, 202525.6226.0524.9125.2625.26-1.48%60,877,206
Jul 21, 202525.4125.8025.3025.6425.64-0.35%44,333,485
Jul 18, 202525.0025.8824.7025.7325.732.96%70,528,699
Jul 17, 202524.0625.1124.0124.9924.993.78%52,327,325
Jul 16, 202524.1224.3023.7024.0824.08-0.45%24,209,200
Jul 15, 202524.3624.9224.0024.1924.19-1.83%35,822,501
Jul 14, 202524.4725.1724.2624.6424.640.41%35,933,269
Jul 11, 202524.4924.6424.3024.5424.540.16%31,980,958
Jul 10, 202524.6824.6924.0124.5024.50-1.92%43,421,571
Jul 9, 202524.7525.5024.6224.9824.980.97%56,521,916
Jul 8, 202524.4624.7524.1824.7424.740.73%41,781,632
Jul 7, 202524.5025.0024.4124.5624.560.57%40,966,263
Jul 4, 202524.6424.8424.3024.4224.42-0.89%44,350,637
Jul 3, 202524.7725.1524.4524.6424.64-0.52%40,724,900
Jul 2, 202525.3925.6524.6424.7724.77-2.48%59,146,310
Jul 1, 202525.6226.2525.0825.4025.40-0.78%105,159,471
Jun 30, 202523.8625.9023.7525.6025.608.47%112,754,876