Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	17.35	17.85	17.33	17.67	17.67	0.63%	21,119,040
Jul 20, 2026	16.95	17.67	16.93	17.56	17.56	3.72%	22,525,672
Jul 17, 2026	17.40	17.42	16.83	16.93	16.93	-1.91%	15,767,153
Jul 16, 2026	17.10	17.45	16.93	17.26	17.26	0.88%	14,961,851
Jul 15, 2026	16.93	17.34	16.89	17.11	17.11	1.24%	15,546,530
Jul 14, 2026	17.10	17.10	16.57	16.90	16.90	-2.82%	21,576,870
Jul 13, 2026	18.10	18.20	17.28	17.39	17.39	-5.54%	25,573,430
Jul 10, 2026	17.65	18.90	17.41	18.41	18.41	3.66%	33,100,654
Jul 9, 2026	17.58	17.78	17.17	17.76	17.76	0.91%	14,011,333
Jul 8, 2026	17.72	17.82	17.45	17.60	17.60	-0.56%	10,525,350
Jul 7, 2026	18.01	18.20	17.59	17.70	17.70	-2.32%	12,153,460
Jul 6, 2026	18.56	18.70	17.99	18.12	18.12	-1.58%	19,620,605
Jul 3, 2026	17.85	18.58	17.80	18.41	18.41	4.19%	24,957,891
Jul 2, 2026	17.99	18.15	17.59	17.67	17.67	-1.72%	16,045,563
Jul 1, 2026	17.73	18.34	17.67	17.98	17.98	1.18%	21,856,587
Jun 30, 2026	17.04	17.80	16.99	17.77	17.77	4.47%	19,850,576
Jun 29, 2026	17.23	17.30	16.80	17.01	17.01	-1.33%	15,730,962
Jun 26, 2026	17.71	17.77	17.05	17.24	17.24	-3.04%	17,644,433
Jun 25, 2026	18.00	18.18	17.71	17.78	17.78	-2.20%	14,491,853
Jun 24, 2026	18.22	18.50	17.70	18.18	18.18	0.06%	19,413,891
Jun 23, 2026	18.57	18.79	18.10	18.17	18.17	-2.68%	13,420,252
Jun 22, 2026	18.55	18.68	17.97	18.67	18.67	0.32%	19,445,588
Jun 18, 2026	18.91	19.03	18.55	18.61	18.61	-2.21%	14,861,780
Jun 17, 2026	19.00	19.28	18.86	19.03	19.03	-0.68%	15,493,950
Jun 16, 2026	18.96	19.17	18.75	19.16	19.16	0.90%	16,038,580
Jun 15, 2026	18.70	19.10	18.65	18.99	18.99	0.05%	20,672,480
Jun 12, 2026	18.29	19.50	18.29	18.98	18.98	4.46%	30,308,535
Jun 11, 2026	18.00	18.31	17.84	18.17	18.17	-0.22%	13,633,940
Jun 10, 2026	18.34	18.88	18.07	18.21	18.21	-0.82%	16,054,691
Jun 9, 2026	18.50	18.58	18.15	18.36	18.36	-0.76%	16,375,166
Jun 8, 2026	18.69	19.12	18.31	18.50	18.50	-2.27%	17,759,900
Jun 5, 2026	18.88	19.21	18.61	18.93	18.93	0.16%	16,350,601
Jun 4, 2026	19.20	19.20	18.60	18.90	18.90	-2.07%	20,888,972
Jun 3, 2026	19.17	19.52	19.12	19.30	19.30	0.47%	14,363,377
Jun 2, 2026	19.71	19.71	19.05	19.21	19.21	-2.73%	17,637,800
Jun 1, 2026	19.66	19.85	19.45	19.75	19.75	0.05%	13,239,900
May 29, 2026	20.31	20.50	19.65	19.74	19.74	0.30%	23,744,260
May 28, 2026	19.60	19.87	19.35	19.68	19.68	0.36%	16,822,678
May 27, 2026	20.45	20.59	19.59	19.61	19.61	-4.53%	26,363,761
May 26, 2026	20.65	20.65	20.32	20.54	20.54	-1.91%	17,311,529
May 25, 2026	21.01	21.43	20.50	20.94	20.94	2.85%	21,512,036
May 22, 2026	20.63	20.80	20.22	20.36	20.36	-0.97%	18,398,106
May 21, 2026	21.26	21.49	20.62	20.62	20.56	-2.64%	20,972,510
May 20, 2026	21.50	21.60	21.16	21.18	21.12	-2.04%	15,787,750
May 19, 2026	21.33	21.64	21.16	21.62	21.56	1.12%	14,784,070
May 18, 2026	21.10	21.46	21.00	21.38	21.32	0.47%	15,066,640
May 15, 2026	21.55	21.66	21.12	21.28	21.22	-1.21%	21,276,470
May 14, 2026	22.51	22.51	21.53	21.54	21.48	-4.31%	27,597,570
May 13, 2026	22.21	22.54	22.17	22.51	22.44	0.45%	20,280,470
May 12, 2026	22.74	22.78	22.10	22.41	22.34	-1.45%	29,813,570