Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	21.26	21.49	20.62	20.62	20.62	-2.64%	20,972,514
May 20, 2026	21.50	21.60	21.16	21.18	21.18	-2.04%	15,787,750
May 19, 2026	21.33	21.64	21.16	21.62	21.62	1.12%	14,784,070
May 18, 2026	21.10	21.46	21.00	21.38	21.38	0.47%	15,066,640
May 15, 2026	21.55	21.66	21.12	21.28	21.28	-1.21%	21,276,478
May 14, 2026	22.51	22.51	21.53	21.54	21.54	-4.31%	27,597,578
May 13, 2026	22.21	22.54	22.17	22.51	22.51	0.45%	20,280,473
May 12, 2026	22.74	22.78	22.10	22.41	22.41	-1.45%	29,813,578
May 11, 2026	22.96	23.16	22.61	22.74	22.74	-0.87%	34,627,736
May 8, 2026	22.30	23.07	22.23	22.94	22.94	2.41%	42,134,736
May 7, 2026	22.39	22.44	22.16	22.40	22.40	0.18%	23,723,882
May 6, 2026	22.03	22.44	22.03	22.36	22.36	1.78%	29,233,227
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