Chengdu JOUAV Automation Tech Co.,Ltd. (SHA:688070)
China
· Delayed Price · Currency is CNY 61.87
+0.07 (0.11%)
Mar 9, 2026, 3:00 PM CST
SHA:688070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.47 | 64.30 | 59.33 | 61.80 | 61.80 | 0.36% | 3,035,766 |
| Mar 5, 2026 | 64.35 | 64.36 | 60.31 | 61.58 | 61.58 | -4.45% | 4,732,355 |
| Mar 4, 2026 | 58.15 | 67.49 | 57.11 | 64.45 | 64.45 | 8.23% | 6,621,087 |
| Mar 3, 2026 | 66.00 | 66.08 | 59.34 | 59.55 | 59.55 | -12.43% | 6,208,156 |
| Mar 2, 2026 | 61.80 | 68.50 | 60.01 | 68.00 | 68.00 | 13.71% | 7,197,847 |
| Feb 27, 2026 | 59.50 | 60.80 | 59.00 | 59.80 | 59.80 | - | 1,752,433 |
| Feb 26, 2026 | 57.82 | 60.60 | 56.70 | 59.80 | 59.80 | 2.94% | 2,191,796 |
| Feb 25, 2026 | 57.82 | 58.98 | 56.50 | 58.09 | 58.09 | 0.94% | 1,971,645 |
| Feb 24, 2026 | 59.97 | 60.77 | 57.03 | 57.55 | 57.55 | -3.28% | 2,929,523 |
| Feb 13, 2026 | 58.66 | 62.00 | 58.66 | 59.50 | 59.50 | 1.85% | 2,382,798 |
| Feb 12, 2026 | 59.20 | 59.56 | 57.91 | 58.42 | 58.42 | -1.35% | 1,232,619 |
| Feb 11, 2026 | 59.41 | 60.98 | 59.10 | 59.22 | 59.22 | -0.47% | 1,248,558 |
| Feb 10, 2026 | 59.17 | 60.55 | 58.05 | 59.50 | 59.50 | 0.78% | 1,155,684 |
| Feb 9, 2026 | 59.32 | 59.75 | 57.58 | 59.04 | 59.04 | 1.62% | 1,580,796 |
| Feb 6, 2026 | 58.37 | 59.37 | 57.00 | 58.10 | 58.10 | -0.14% | 1,748,581 |
| Feb 5, 2026 | 59.36 | 60.11 | 58.00 | 58.18 | 58.18 | -2.94% | 1,715,136 |
| Feb 4, 2026 | 61.05 | 61.75 | 59.06 | 59.94 | 59.94 | -2.79% | 2,098,779 |
| Feb 3, 2026 | 63.71 | 64.45 | 60.64 | 61.66 | 61.66 | -1.01% | 3,025,109 |
| Feb 2, 2026 | 64.34 | 64.49 | 59.80 | 62.29 | 62.29 | -3.43% | 4,100,259 |
| Jan 30, 2026 | 61.00 | 65.49 | 59.60 | 64.50 | 64.50 | 6.65% | 4,924,850 |
| Jan 29, 2026 | 61.80 | 63.30 | 59.51 | 60.48 | 60.48 | -1.64% | 2,344,037 |
| Jan 28, 2026 | 60.86 | 62.62 | 58.81 | 61.49 | 61.49 | 2.65% | 3,635,741 |
| Jan 27, 2026 | 56.20 | 60.46 | 54.87 | 59.90 | 59.90 | 5.59% | 2,446,396 |
| Jan 26, 2026 | 58.76 | 60.62 | 56.32 | 56.73 | 56.73 | -2.83% | 1,764,309 |
| Jan 23, 2026 | 58.00 | 58.44 | 57.11 | 58.38 | 58.38 | 1.00% | 1,449,373 |
| Jan 22, 2026 | 57.08 | 58.50 | 56.69 | 57.80 | 57.80 | 1.37% | 1,165,676 |
| Jan 21, 2026 | 56.09 | 57.46 | 56.09 | 57.02 | 57.02 | -0.05% | 1,001,569 |
| Jan 20, 2026 | 58.73 | 59.72 | 56.06 | 57.05 | 57.05 | -3.11% | 1,679,243 |
| Jan 19, 2026 | 58.51 | 60.07 | 58.03 | 58.88 | 58.88 | -1.19% | 1,804,499 |
| Jan 16, 2026 | 59.98 | 60.08 | 58.24 | 59.59 | 59.59 | 0.46% | 1,752,093 |
| Jan 15, 2026 | 59.01 | 59.81 | 57.00 | 59.32 | 59.32 | -1.92% | 2,284,543 |
| Jan 14, 2026 | 60.70 | 64.14 | 58.90 | 60.48 | 60.48 | -0.20% | 3,495,262 |
| Jan 13, 2026 | 64.50 | 64.53 | 60.50 | 60.60 | 60.60 | -7.06% | 2,794,504 |
| Jan 12, 2026 | 63.19 | 66.38 | 62.80 | 65.20 | 65.20 | 6.10% | 3,254,552 |
| Jan 9, 2026 | 59.25 | 62.88 | 59.25 | 61.45 | 61.45 | 4.40% | 3,167,550 |
| Jan 8, 2026 | 58.06 | 59.32 | 57.56 | 58.86 | 58.86 | 1.45% | 1,708,930 |
| Jan 7, 2026 | 57.99 | 58.25 | 57.11 | 58.02 | 58.02 | 0.07% | 1,563,230 |
| Jan 6, 2026 | 57.52 | 58.80 | 57.30 | 57.98 | 57.98 | 0.43% | 1,984,305 |
| Jan 5, 2026 | 56.80 | 58.88 | 55.40 | 57.73 | 57.73 | 4.21% | 2,599,501 |
| Dec 31, 2025 | 54.00 | 55.80 | 54.00 | 55.40 | 55.40 | 1.65% | 1,463,549 |
| Dec 30, 2025 | 54.23 | 55.21 | 53.55 | 54.50 | 54.50 | 0.46% | 1,745,305 |
| Dec 29, 2025 | 54.51 | 54.68 | 53.45 | 54.25 | 54.25 | -1.04% | 1,431,944 |
| Dec 26, 2025 | 53.97 | 56.00 | 53.57 | 54.82 | 54.82 | 3.73% | 2,617,352 |
| Dec 25, 2025 | 52.00 | 53.38 | 52.00 | 52.85 | 52.85 | 1.21% | 1,233,702 |
| Dec 24, 2025 | 50.55 | 52.85 | 50.53 | 52.22 | 52.22 | 2.80% | 1,196,947 |
| Dec 23, 2025 | 50.41 | 51.70 | 50.26 | 50.80 | 50.80 | -0.16% | 962,085 |
| Dec 22, 2025 | 50.76 | 51.61 | 50.51 | 50.88 | 50.88 | - | 847,284 |
| Dec 19, 2025 | 51.68 | 52.50 | 50.52 | 50.88 | 50.88 | -0.33% | 1,124,172 |
| Dec 18, 2025 | 51.38 | 52.36 | 50.06 | 51.05 | 51.05 | 0.45% | 1,049,758 |
| Dec 17, 2025 | 50.76 | 51.25 | 49.16 | 50.82 | 50.82 | 0.22% | 1,034,506 |
| Dec 16, 2025 | 52.00 | 52.00 | 50.21 | 50.71 | 50.71 | -2.01% | 1,025,287 |
| Dec 15, 2025 | 52.61 | 53.38 | 51.50 | 51.75 | 51.75 | -1.63% | 847,921 |
| Dec 12, 2025 | 52.24 | 53.13 | 51.34 | 52.61 | 52.61 | 1.47% | 1,469,055 |
| Dec 11, 2025 | 52.99 | 53.29 | 51.71 | 51.85 | 51.85 | -1.29% | 834,615 |
| Dec 10, 2025 | 52.10 | 53.08 | 51.80 | 52.53 | 52.53 | 1.14% | 1,089,034 |
| Dec 9, 2025 | 51.85 | 52.75 | 51.38 | 51.94 | 51.94 | 0.17% | 1,039,344 |
| Dec 8, 2025 | 51.70 | 52.99 | 51.60 | 51.85 | 51.85 | 0.29% | 1,014,624 |
| Dec 5, 2025 | 50.82 | 51.86 | 50.35 | 51.70 | 51.70 | 1.73% | 707,425 |
| Dec 4, 2025 | 50.67 | 51.23 | 50.02 | 50.82 | 50.82 | 0.30% | 827,267 |
| Dec 3, 2025 | 53.40 | 53.95 | 50.40 | 50.67 | 50.67 | -5.15% | 1,779,049 |
| Dec 2, 2025 | 51.99 | 54.13 | 51.35 | 53.42 | 53.42 | 2.85% | 1,776,118 |
| Dec 1, 2025 | 52.75 | 52.95 | 51.12 | 51.94 | 51.94 | -0.40% | 1,128,049 |
| Nov 28, 2025 | 50.00 | 52.29 | 49.87 | 52.15 | 52.15 | 3.39% | 1,415,578 |
| Nov 27, 2025 | 49.50 | 51.19 | 48.53 | 50.44 | 50.44 | 3.28% | 1,544,119 |
| Nov 26, 2025 | 49.38 | 50.39 | 48.34 | 48.84 | 48.84 | -0.04% | 1,246,660 |
| Nov 25, 2025 | 48.92 | 49.95 | 48.72 | 48.86 | 48.86 | 0.12% | 915,256 |
| Nov 24, 2025 | 47.80 | 48.98 | 47.12 | 48.80 | 48.80 | 5.13% | 1,138,774 |
| Nov 21, 2025 | 47.30 | 47.87 | 46.18 | 46.42 | 46.42 | -2.40% | 756,015 |
| Nov 20, 2025 | 47.90 | 48.33 | 47.50 | 47.56 | 47.56 | -0.85% | 484,390 |
| Nov 19, 2025 | 47.50 | 48.46 | 47.30 | 47.97 | 47.97 | 0.36% | 951,932 |
| Nov 18, 2025 | 48.44 | 48.92 | 47.44 | 47.80 | 47.80 | -2.31% | 948,629 |
| Nov 17, 2025 | 48.88 | 49.87 | 48.15 | 48.93 | 48.93 | 0.66% | 1,058,552 |
| Nov 14, 2025 | 49.99 | 50.09 | 48.60 | 48.61 | 48.61 | -2.97% | 1,034,791 |
| Nov 13, 2025 | 49.50 | 51.15 | 49.40 | 50.10 | 50.10 | 0.50% | 813,248 |
| Nov 12, 2025 | 51.18 | 51.60 | 48.76 | 49.85 | 49.85 | -3.60% | 1,771,101 |
| Nov 11, 2025 | 51.56 | 55.10 | 51.20 | 51.71 | 51.71 | 1.08% | 2,007,931 |
| Nov 10, 2025 | 51.16 | 52.20 | 50.80 | 51.16 | 51.16 | -0.95% | 644,641 |
| Nov 7, 2025 | 50.75 | 51.97 | 50.58 | 51.65 | 51.65 | -0.77% | 709,466 |
| Nov 6, 2025 | 52.23 | 52.90 | 51.52 | 52.05 | 52.05 | -0.34% | 954,829 |
| Nov 5, 2025 | 51.93 | 53.50 | 51.32 | 52.23 | 52.23 | 0.64% | 1,009,472 |
| Nov 4, 2025 | 51.27 | 52.58 | 51.15 | 51.90 | 51.90 | 0.12% | 1,088,246 |
| Nov 3, 2025 | 53.03 | 53.20 | 50.74 | 51.84 | 51.84 | -1.59% | 1,131,224 |
| Oct 31, 2025 | 51.60 | 53.75 | 51.60 | 52.68 | 52.68 | 1.44% | 1,367,734 |
| Oct 30, 2025 | 52.53 | 53.10 | 51.57 | 51.93 | 51.93 | -1.22% | 1,362,054 |
| Oct 29, 2025 | 54.02 | 54.50 | 52.12 | 52.57 | 52.57 | -0.81% | 1,360,930 |
| Oct 28, 2025 | 53.09 | 55.39 | 52.66 | 53.00 | 53.00 | -0.19% | 2,383,874 |
| Oct 27, 2025 | 49.81 | 53.50 | 49.81 | 53.10 | 53.10 | 7.49% | 2,715,513 |
| Oct 24, 2025 | 47.06 | 51.27 | 47.06 | 49.40 | 49.40 | -1.85% | 1,785,226 |
| Oct 23, 2025 | 49.14 | 50.50 | 48.50 | 50.33 | 50.33 | 1.57% | 753,658 |
| Oct 22, 2025 | 50.35 | 50.99 | 49.42 | 49.55 | 49.55 | -1.45% | 763,667 |
| Oct 21, 2025 | 49.60 | 50.37 | 49.11 | 50.28 | 50.28 | 1.37% | 775,506 |
| Oct 20, 2025 | 48.81 | 50.74 | 48.81 | 49.60 | 49.60 | 2.69% | 1,068,791 |
| Oct 17, 2025 | 50.43 | 51.30 | 48.20 | 48.30 | 48.30 | -4.70% | 1,330,882 |
| Oct 16, 2025 | 51.87 | 51.99 | 50.14 | 50.68 | 50.68 | -0.45% | 1,055,099 |
| Oct 15, 2025 | 51.72 | 51.72 | 49.86 | 50.91 | 50.91 | -1.22% | 1,302,757 |
| Oct 14, 2025 | 54.50 | 55.44 | 51.13 | 51.54 | 51.54 | -5.76% | 1,737,972 |
| Oct 13, 2025 | 51.29 | 54.94 | 50.91 | 54.69 | 54.69 | 3.15% | 1,734,691 |
| Oct 10, 2025 | 54.73 | 54.73 | 52.58 | 53.02 | 53.02 | -3.21% | 1,495,628 |
| Oct 9, 2025 | 54.10 | 56.20 | 53.27 | 54.78 | 54.78 | 1.22% | 1,502,572 |
| Sep 30, 2025 | 52.24 | 55.15 | 52.21 | 54.12 | 54.12 | 2.81% | 1,596,942 |