Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	16.39	17.03	16.23	16.65	16.65	1.90%	15,198,609
Nov 2, 2026	16.31	16.49	16.01	16.34	16.34	1.55%	13,769,726
Oct 30, 2026	16.39	16.72	16.09	16.09	16.09	-3.71%	17,122,741
Oct 29, 2026	16.90	17.08	16.08	16.71	16.71	-3.74%	27,613,578
Oct 28, 2026	17.21	17.45	16.96	17.36	17.36	0.87%	13,363,242
Oct 27, 2026	18.17	18.40	17.21	17.21	17.21	-5.13%	21,996,267
Oct 26, 2026	18.03	18.29	17.86	18.14	18.14	-0.98%	14,257,530
Oct 23, 2026	17.74	18.38	17.50	18.32	18.32	1.50%	23,220,644
Oct 22, 2026	18.68	18.80	18.03	18.05	18.05	-3.68%	24,070,372
Oct 21, 2026	18.89	19.06	18.67	18.74	18.74	-0.85%	17,592,173
Oct 20, 2026	19.00	19.08	18.70	18.90	18.90	-1.82%	22,904,684
Oct 19, 2026	18.90	19.27	18.72	19.25	19.25	1.80%	38,234,059
Oct 16, 2026	18.07	19.24	18.07	18.91	18.91	5.76%	47,565,325
Oct 15, 2026	18.05	18.34	17.72	17.88	17.88	-2.30%	15,115,068
Oct 14, 2026	18.49	18.61	18.06	18.30	18.30	-0.71%	15,876,919
Oct 13, 2026	17.44	18.65	17.33	18.43	18.43	4.84%	25,128,360
Oct 12, 2026	17.87	18.09	17.54	17.58	17.58	-1.62%	9,818,874
Oct 9, 2026	18.20	18.29	17.51	17.87	17.87	-1.92%	18,027,040
Oct 8, 2026	18.15	18.84	18.07	18.22	18.22	0.61%	15,754,850
Sep 30, 2026	17.93	18.28	17.93	18.11	18.11	1.00%	9,826,880
Sep 29, 2026	18.03	18.14	17.76	17.93	17.93	-0.83%	10,418,000
Sep 28, 2026	18.36	18.36	17.89	18.08	18.08	-1.26%	10,669,657
Sep 24, 2026	18.60	18.63	18.27	18.31	18.31	-1.88%	10,468,079
Sep 23, 2026	18.87	18.90	18.58	18.66	18.66	-1.48%	11,860,400
Sep 22, 2026	19.19	19.31	18.86	18.94	18.94	-1.51%	15,801,690
Sep 21, 2026	18.76	19.65	18.71	19.23	19.23	2.94%	22,853,756
Sep 18, 2026	18.80	18.95	18.53	18.68	18.68	0.16%	14,902,203
Sep 17, 2026	19.00	19.15	18.42	18.65	18.65	-2.56%	20,239,844
Sep 16, 2026	18.94	19.21	18.80	19.14	19.14	1.06%	16,717,151
Sep 15, 2026	19.20	19.38	18.90	18.94	18.94	-1.66%	21,243,911
Sep 14, 2026	19.99	19.99	19.12	19.26	19.26	-3.65%	27,254,698
Sep 11, 2026	19.49	20.17	19.30	19.99	19.99	1.32%	34,990,047
Sep 10, 2026	19.59	19.95	19.35	19.73	19.73	0.25%	25,407,847
Sep 9, 2026	19.50	19.93	19.37	19.68	19.68	-0.40%	30,948,780
Sep 8, 2026	19.00	19.77	18.90	19.76	19.76	3.46%	36,979,170
Sep 7, 2026	18.85	19.40	18.66	19.10	19.10	0.63%	21,455,900
Sep 4, 2026	18.90	19.26	18.81	18.98	18.98	0.21%	22,054,714
Sep 3, 2026	18.89	19.15	18.73	18.94	18.94	-0.94%	23,403,914
Sep 2, 2026	18.82	19.34	18.80	19.12	19.12	0.79%	36,993,019
Sep 1, 2026	18.32	19.14	18.21	18.97	18.97	3.27%	36,489,050
Aug 31, 2026	18.12	18.59	18.08	18.37	18.37	1.66%	15,560,441
Aug 28, 2026	18.05	18.18	17.90	18.07	18.07	-0.11%	11,950,455
Aug 27, 2026	17.85	18.15	17.81	18.09	18.09	0.95%	11,285,656
Aug 26, 2026	17.67	18.06	17.61	17.92	17.92	1.30%	10,802,803
Aug 25, 2026	17.45	17.73	17.40	17.69	17.69	1.14%	8,279,940
Aug 24, 2026	17.73	17.73	17.39	17.49	17.49	-0.96%	9,391,000
Aug 21, 2026	17.57	17.67	17.41	17.66	17.66	0.28%	7,383,403
Aug 20, 2026	17.76	17.88	17.52	17.61	17.61	-0.73%	10,220,619
Aug 19, 2026	18.30	18.38	17.70	17.74	17.74	-2.58%	16,491,849
Aug 18, 2026	18.62	18.63	18.14	18.21	18.21	-2.31%	16,729,462