Skip to main content
logo
Aerospace CH UAV Co.,Ltd (SHE:002389)
China flag China · Delayed Price · Currency is CNY
21.60
+0.09 (0.42%)
Sep 29, 2025, 2:46 PM CST

Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202521.5221.7521.1121.6021.600.42%19,036,969
Sep 26, 202521.3321.8321.2821.5121.510.75%23,416,511
Sep 25, 202521.5621.5621.2421.3521.35-1.11%18,398,815
Sep 24, 202521.2321.6421.1321.5921.590.61%20,509,513
Sep 23, 202521.7921.8821.0021.4621.46-1.51%21,846,088
Sep 22, 202521.5121.8021.3621.7921.791.49%20,379,344
Sep 19, 202521.0721.8521.0721.4721.471.90%30,667,475
Sep 18, 202521.3621.7520.9121.0721.07-1.36%28,162,780
Sep 17, 202521.4021.5921.2421.3621.36-0.19%16,277,776
Sep 16, 202521.5321.5521.2021.4021.40-0.37%17,320,842
Sep 15, 202521.8121.9321.4021.4821.48-1.51%19,869,043
Sep 12, 202521.5922.2021.5621.8121.810.88%26,060,106
Sep 11, 202521.2121.6621.0521.6221.621.65%23,201,526
Sep 10, 202521.1621.5421.1321.2721.271.05%17,832,125
Sep 9, 202521.5421.6421.0321.0521.05-2.73%23,202,548
Sep 8, 202521.3521.7921.0121.6421.641.50%31,883,595
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