Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.58	21.98	21.50	21.97	21.97	1.52%	21,406,063
Apr 29, 2026	21.24	21.73	21.20	21.64	21.64	1.84%	19,980,826
Apr 28, 2026	21.78	21.78	21.16	21.25	21.25	-4.32%	32,129,676
Apr 27, 2026	21.40	22.27	21.27	22.21	22.21	3.54%	23,234,470
Apr 24, 2026	21.87	21.93	21.43	21.45	21.45	-2.37%	16,213,482
Apr 23, 2026	22.28	22.37	21.76	21.97	21.97	-1.39%	20,164,841
Apr 22, 2026	22.18	22.33	22.03	22.28	22.28	-0.36%	16,238,648
Apr 21, 2026	22.64	22.70	22.24	22.36	22.36	-1.24%	21,733,640
Apr 20, 2026	22.40	22.66	22.36	22.64	22.64	1.25%	28,093,307
Apr 17, 2026	22.27	22.40	21.96	22.36	22.36	0.27%	19,106,806
Apr 16, 2026	22.18	22.41	21.97	22.30	22.30	0.18%	21,594,957
Apr 15, 2026	22.28	22.58	22.18	22.26	22.26	0.04%	28,306,135
Apr 14, 2026	22.09	22.26	21.91	22.25	22.25	0.63%	25,902,760
Apr 13, 2026	21.41	22.24	21.31	22.11	22.11	2.93%	29,380,040
Apr 10, 2026	21.54	21.80	21.48	21.48	21.48	0.75%	18,139,700
Apr 9, 2026	21.58	21.60	21.27	21.32	21.32	-1.75%	17,542,160
Apr 8, 2026	21.22	21.70	21.20	21.70	21.70	3.58%	24,955,960
Apr 7, 2026	20.86	20.99	20.69	20.95	20.95	0.34%	14,207,980
Apr 3, 2026	21.42	21.54	20.84	20.88	20.88	-2.52%	20,153,440
Apr 2, 2026	21.71	21.93	21.30	21.42	21.42	-1.83%	19,636,870
Apr 1, 2026	22.18	22.25	21.72	21.82	21.82	-0.18%	20,359,460
Mar 31, 2026	22.20	22.58	21.85	21.86	21.86	-2.06%	26,780,200
Mar 30, 2026	22.22	22.64	22.11	22.32	22.32	0.54%	26,929,445
Mar 27, 2026	21.40	22.40	21.40	22.20	22.20	1.98%	30,712,391
Mar 26, 2026	22.33	22.37	21.71	21.77	21.77	-3.76%	31,199,090
Mar 25, 2026	21.60	22.70	21.51	22.62	22.62	4.24%	49,674,120
Mar 24, 2026	21.32	21.82	20.98	21.70	21.70	3.58%	38,424,630
Mar 23, 2026	21.57	22.06	20.90	20.95	20.95	-5.97%	38,316,590
Mar 20, 2026	23.30	23.45	22.28	22.28	22.28	-4.91%	41,045,260
Mar 19, 2026	23.30	23.81	23.20	23.43	23.43	-0.64%	31,167,880
Mar 18, 2026	23.39	23.61	23.09	23.58	23.58	1.03%	29,739,480
Mar 17, 2026	24.36	24.36	23.33	23.34	23.34	-4.62%	52,467,050
Mar 16, 2026	24.05	24.84	23.91	24.47	24.47	2.13%	58,546,160
Mar 13, 2026	24.47	24.53	23.90	23.96	23.96	-2.76%	46,183,860
Mar 12, 2026	25.32	25.43	24.46	24.64	24.64	-2.42%	62,095,430
Mar 11, 2026	25.49	25.86	25.11	25.25	25.25	-1.90%	71,679,960
Mar 10, 2026	26.00	26.42	25.61	25.74	25.74	-4.13%	105,941,982
Mar 9, 2026	28.49	29.30	26.70	26.85	26.85	-2.75%	138,215,400
Mar 6, 2026	28.70	28.80	26.96	27.61	27.61	-5.77%	138,686,300
Mar 5, 2026	28.00	29.85	27.71	29.30	29.30	1.84%	203,664,700
Mar 4, 2026	25.68	28.77	25.64	28.77	28.77	10.02%	142,977,400
Mar 3, 2026	27.00	27.61	25.81	26.15	26.15	-1.47%	157,323,000
Mar 2, 2026	26.28	26.54	25.28	26.54	26.54	9.99%	127,331,400
Feb 27, 2026	24.00	24.26	23.92	24.13	24.13	-0.08%	17,378,120
Feb 26, 2026	24.15	24.33	23.89	24.15	24.15	-0.49%	24,608,060
Feb 25, 2026	24.00	24.35	23.90	24.27	24.27	0.41%	26,014,090
Feb 24, 2026	23.73	24.20	23.66	24.17	24.17	2.50%	25,463,920
Feb 13, 2026	23.37	23.78	23.29	23.58	23.58	0.73%	20,043,850
Feb 12, 2026	23.24	23.52	23.15	23.41	23.41	0.43%	14,708,580
Feb 11, 2026	23.39	23.65	23.29	23.31	23.31	-0.38%	15,478,368