Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	18.51	18.67	18.38	18.64	18.64	0.11%	15,720,540
Aug 14, 2026	18.50	18.90	18.43	18.62	18.62	0.05%	17,140,739
Aug 13, 2026	18.81	19.00	18.59	18.61	18.61	-1.01%	18,979,050
Aug 12, 2026	18.81	18.85	18.64	18.80	18.80	-0.16%	15,509,454
Aug 11, 2026	19.01	19.01	18.74	18.83	18.83	-2.69%	24,194,950
Aug 10, 2026	18.51	19.42	18.41	19.35	19.35	4.76%	41,799,441
Aug 7, 2026	18.67	18.80	18.20	18.47	18.47	-2.53%	31,733,950
Aug 6, 2026	18.75	19.34	18.75	18.95	18.95	2.60%	40,504,044
Aug 5, 2026	18.40	18.53	18.31	18.47	18.47	-0.11%	19,317,703
Aug 4, 2026	18.51	18.63	18.40	18.49	18.49	-0.54%	17,753,668
Aug 3, 2026	18.49	18.67	18.29	18.59	18.59	-0.43%	18,795,084
Jul 31, 2026	18.44	19.32	18.39	18.67	18.67	-0.05%	29,789,000
Jul 30, 2026	18.45	18.84	18.39	18.68	18.68	0.21%	22,500,567
Jul 29, 2026	18.06	18.68	18.00	18.64	18.64	2.98%	24,615,666
Jul 28, 2026	18.08	18.29	17.90	18.10	18.10	-1.58%	17,728,010
Jul 27, 2026	17.70	18.47	17.42	18.39	18.39	2.05%	28,256,360
Jul 24, 2026	17.75	18.65	17.65	18.02	18.02	0.73%	37,246,540
Jul 23, 2026	17.12	17.92	17.10	17.89	17.89	4.31%	23,701,460
Jul 22, 2026	17.42	17.56	17.12	17.15	17.15	-2.94%	17,437,850
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