Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	22.96	23.16	22.61	22.74	22.67	-0.87%	34,627,730
May 8, 2026	22.30	23.07	22.23	22.94	22.87	2.41%	42,134,730
May 7, 2026	22.39	22.44	22.16	22.40	22.33	0.18%	23,723,880
May 6, 2026	22.03	22.44	22.03	22.36	22.29	1.78%	29,233,220
Apr 30, 2026	21.58	21.98	21.50	21.97	21.91	1.52%	21,406,060
Apr 29, 2026	21.24	21.73	21.20	21.64	21.58	1.84%	19,980,820
Apr 28, 2026	21.78	21.78	21.16	21.25	21.19	-4.32%	32,129,670
Apr 27, 2026	21.40	22.27	21.27	22.21	22.15	3.54%	23,234,470
Apr 24, 2026	21.87	21.93	21.43	21.45	21.39	-2.37%	16,213,480
Apr 23, 2026	22.28	22.37	21.76	21.97	21.91	-1.39%	20,164,840
Apr 22, 2026	22.18	22.33	22.03	22.28	22.22	-0.36%	16,238,640
Apr 21, 2026	22.64	22.70	22.24	22.36	22.29	-1.24%	21,733,640
Apr 20, 2026	22.40	22.66	22.36	22.64	22.57	1.25%	28,093,300
Apr 17, 2026	22.27	22.40	21.96	22.36	22.29	0.27%	19,106,800
Apr 16, 2026	22.18	22.41	21.97	22.30	22.24	0.18%	21,594,950
Apr 15, 2026	22.28	22.58	22.18	22.26	22.20	0.04%	28,306,130
Apr 14, 2026	22.09	22.26	21.91	22.25	22.19	0.63%	25,902,760
Apr 13, 2026	21.41	22.24	21.31	22.11	22.05	2.93%	29,380,040
Apr 10, 2026	21.54	21.80	21.48	21.48	21.42	0.75%	18,139,700
Apr 9, 2026	21.58	21.60	21.27	21.32	21.26	-1.75%	17,542,160
Apr 8, 2026	21.22	21.70	21.20	21.70	21.64	3.58%	24,955,960
Apr 7, 2026	20.86	20.99	20.69	20.95	20.89	0.34%	14,207,980
Apr 3, 2026	21.42	21.54	20.84	20.88	20.82	-2.52%	20,153,440
Apr 2, 2026	21.71	21.93	21.30	21.42	21.36	-1.83%	19,636,870
Apr 1, 2026	22.18	22.25	21.72	21.82	21.76	-0.18%	20,359,460
Mar 31, 2026	22.20	22.58	21.85	21.86	21.80	-2.06%	26,780,200
Mar 30, 2026	22.22	22.64	22.11	22.32	22.26	0.54%	26,929,440
Mar 27, 2026	21.40	22.40	21.40	22.20	22.14	1.98%	30,712,390