Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	21.55	22.08	21.07	21.46	21.46	-1.20%	19,587,810
Nov 20, 2025	21.82	22.01	21.69	21.72	21.72	-1.63%	14,070,890
Nov 19, 2025	21.53	22.23	21.51	22.08	22.08	2.32%	23,505,990
Nov 18, 2025	22.00	22.03	21.45	21.58	21.58	-2.26%	16,943,690
Nov 17, 2025	22.20	22.57	22.03	22.08	22.08	2.08%	31,673,770
Nov 14, 2025	21.63	21.97	21.51	21.63	21.63	-0.14%	11,563,730
Nov 13, 2025	21.39	21.80	21.31	21.66	21.66	1.21%	11,212,720
Nov 12, 2025	21.88	21.88	21.24	21.40	21.40	-2.28%	15,442,280
Nov 11, 2025	21.81	22.18	21.69	21.90	21.90	0.41%	14,017,990
Nov 10, 2025	21.58	21.99	21.57	21.81	21.81	1.21%	12,580,440
Nov 7, 2025	21.69	21.71	21.51	21.55	21.55	-0.69%	8,054,439
Nov 6, 2025	21.60	21.93	21.57	21.70	21.70	0.23%	9,041,518
Nov 5, 2025	21.51	21.78	21.48	21.65	21.65	-0.28%	8,158,850
Nov 4, 2025	22.06	22.07	21.62	21.71	21.71	-1.99%	10,308,200
Nov 3, 2025	21.89	22.21	21.65	22.15	22.15	1.10%	14,556,890
Oct 31, 2025	21.87	21.95	21.66	21.91	21.91	0.14%	12,659,570
Oct 30, 2025	22.24	22.24	21.76	21.88	21.88	-2.02%	21,058,710
Oct 29, 2025	22.39	22.45	22.14	22.33	22.33	-0.18%	14,675,380
Oct 28, 2025	22.00	22.59	21.80	22.37	22.37	1.45%	23,958,960
Oct 27, 2025	22.05	22.15	21.80	22.05	22.05	0.82%	16,901,000
Oct 24, 2025	21.76	22.33	21.75	21.87	21.87	1.91%	20,076,080
Oct 23, 2025	21.21	21.50	20.96	21.46	21.46	0.28%	12,176,700
Oct 22, 2025	21.65	21.67	21.35	21.40	21.40	-1.74%	11,209,250
Oct 21, 2025	21.62	21.85	21.42	21.78	21.78	0.88%	11,547,840
Oct 20, 2025	21.98	22.14	21.47	21.59	21.59	-1.64%	17,908,670
Oct 17, 2025	22.35	22.54	21.81	21.95	21.95	-1.75%	16,239,300
Oct 16, 2025	22.82	22.99	22.28	22.34	22.34	-1.37%	19,775,890
Oct 15, 2025	22.51	22.66	22.17	22.65	22.65	0.22%	17,019,320
Oct 14, 2025	23.15	23.37	22.44	22.60	22.60	-0.22%	29,041,120
Oct 13, 2025	21.98	22.73	21.81	22.65	22.65	0.58%	23,012,920
Oct 10, 2025	22.94	22.97	22.43	22.52	22.52	-1.49%	21,801,340
Oct 9, 2025	23.06	23.06	22.30	22.86	22.86	-1.08%	35,711,090
Sep 30, 2025	21.60	23.18	21.60	23.11	23.11	6.99%	56,522,270
Sep 29, 2025	21.52	21.75	21.11	21.60	21.60	0.42%	19,036,960
Sep 26, 2025	21.33	21.83	21.28	21.51	21.51	0.75%	23,127,510
Sep 25, 2025	21.56	21.56	21.24	21.35	21.35	-1.11%	18,119,610
Sep 24, 2025	21.23	21.64	21.13	21.59	21.59	0.61%	20,189,810
Sep 23, 2025	21.79	21.88	21.00	21.46	21.46	-1.51%	21,666,080
Sep 22, 2025	21.51	21.80	21.36	21.79	21.79	1.49%	20,379,340
Sep 19, 2025	21.07	21.85	21.07	21.47	21.47	1.90%	30,440,270
Sep 18, 2025	21.36	21.75	20.91	21.07	21.07	-1.36%	27,877,580
Sep 17, 2025	21.40	21.59	21.24	21.36	21.36	-0.19%	16,089,570
Sep 16, 2025	21.53	21.55	21.20	21.40	21.40	-0.37%	17,190,440
Sep 15, 2025	21.81	21.93	21.40	21.48	21.48	-1.51%	19,657,140
Sep 12, 2025	21.59	22.20	21.56	21.81	21.81	0.88%	25,760,700
Sep 11, 2025	21.21	21.66	21.05	21.62	21.62	1.65%	22,901,420
Sep 10, 2025	21.16	21.54	21.13	21.27	21.27	1.05%	17,610,020
Sep 9, 2025	21.54	21.64	21.03	21.05	21.05	-2.73%	22,947,220
Sep 8, 2025	21.35	21.79	21.01	21.64	21.64	1.50%	31,883,590
Sep 5, 2025	21.34	21.57	21.00	21.32	21.32	-0.09%	30,146,140