Chengdu JOUAV Automation Tech Co.,Ltd. (SHA:688070)
China
· Delayed Price · Currency is CNY 46.49
+0.81 (1.77%)
Apr 29, 2026, 3:00 PM CST
SHA:688070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.56 | 46.56 | 45.40 | 46.50 | - | 1.80% | 1,081,368 |
| Apr 28, 2026 | 47.58 | 47.58 | 45.36 | 45.68 | 45.68 | -2.71% | 1,304,961 |
| Apr 27, 2026 | 47.13 | 47.36 | 45.43 | 46.95 | 46.95 | 0.73% | 1,382,514 |
| Apr 24, 2026 | 47.87 | 47.92 | 46.11 | 46.61 | 46.61 | -2.49% | 1,127,072 |
| Apr 23, 2026 | 49.03 | 49.36 | 47.37 | 47.80 | 47.80 | -3.02% | 1,164,306 |
| Apr 22, 2026 | 49.01 | 49.66 | 48.11 | 49.29 | 49.29 | 0.10% | 1,321,864 |
| Apr 21, 2026 | 50.08 | 50.41 | 48.65 | 49.24 | 49.24 | -1.42% | 1,241,890 |
| Apr 20, 2026 | 49.20 | 50.34 | 49.10 | 49.95 | 49.95 | 0.73% | 1,646,898 |
| Apr 17, 2026 | 48.74 | 50.11 | 48.70 | 49.59 | 49.59 | 1.51% | 1,336,810 |
| Apr 16, 2026 | 48.40 | 48.99 | 47.90 | 48.85 | 48.85 | 0.80% | 1,068,381 |
| Apr 15, 2026 | 49.40 | 49.76 | 48.16 | 48.46 | 48.46 | -1.06% | 1,372,790 |
| Apr 14, 2026 | 48.85 | 49.12 | 47.83 | 48.98 | 48.98 | 2.32% | 1,345,392 |
| Apr 13, 2026 | 48.33 | 48.39 | 47.18 | 47.87 | 47.87 | 0.48% | 1,481,823 |
| Apr 10, 2026 | 47.03 | 48.78 | 47.00 | 47.64 | 47.64 | 2.41% | 1,702,564 |
| Apr 9, 2026 | 47.84 | 47.84 | 46.50 | 46.52 | 46.52 | -2.80% | 1,202,420 |
| Apr 8, 2026 | 45.69 | 47.87 | 45.60 | 47.86 | 47.86 | 6.59% | 1,672,214 |
| Apr 7, 2026 | 44.00 | 45.40 | 43.71 | 44.90 | 44.90 | 2.42% | 1,975,488 |
| Apr 3, 2026 | 45.63 | 45.68 | 43.74 | 43.84 | 43.84 | -3.03% | 1,753,786 |
| Apr 2, 2026 | 46.70 | 46.70 | 44.98 | 45.21 | 45.21 | -3.64% | 2,049,382 |
| Apr 1, 2026 | 47.37 | 47.94 | 46.34 | 46.92 | 46.92 | -0.04% | 2,032,784 |
| Mar 31, 2026 | 48.17 | 49.28 | 46.90 | 46.94 | 46.94 | -3.22% | 1,501,832 |
| Mar 30, 2026 | 47.96 | 48.87 | 47.40 | 48.50 | 48.50 | 1.23% | 1,414,069 |
| Mar 27, 2026 | 47.03 | 48.19 | 46.97 | 47.91 | 47.91 | -0.27% | 1,002,347 |
| Mar 26, 2026 | 50.08 | 50.12 | 47.71 | 48.04 | 48.04 | -3.50% | 1,936,595 |
| Mar 25, 2026 | 48.85 | 49.79 | 48.30 | 49.78 | 49.78 | 2.13% | 1,154,058 |
| Mar 24, 2026 | 47.91 | 48.85 | 47.00 | 48.74 | 48.74 | 3.70% | 1,501,737 |
| Mar 23, 2026 | 50.00 | 50.40 | 46.50 | 47.00 | 47.00 | -7.11% | 2,324,083 |
| Mar 20, 2026 | 52.72 | 53.36 | 50.11 | 50.60 | 50.60 | -3.71% | 1,686,528 |
| Mar 19, 2026 | 54.77 | 54.81 | 52.00 | 52.55 | 52.55 | -4.05% | 1,654,506 |
| Mar 18, 2026 | 53.80 | 54.85 | 53.61 | 54.77 | 54.77 | 1.65% | 1,311,690 |
| Mar 17, 2026 | 55.50 | 55.77 | 53.88 | 53.88 | 53.88 | -3.35% | 1,262,997 |
| Mar 16, 2026 | 55.57 | 56.48 | 54.32 | 55.75 | 55.75 | 0.45% | 1,444,124 |
| Mar 13, 2026 | 56.11 | 57.39 | 55.50 | 55.50 | 55.50 | -2.80% | 1,550,766 |
| Mar 12, 2026 | 58.09 | 59.39 | 56.75 | 57.10 | 57.10 | -3.71% | 2,421,394 |
| Mar 11, 2026 | 60.86 | 61.63 | 58.50 | 59.30 | 59.30 | -2.23% | 2,653,502 |
| Mar 10, 2026 | 61.00 | 62.64 | 59.70 | 60.65 | 60.65 | -1.97% | 3,291,056 |
| Mar 9, 2026 | 62.26 | 64.48 | 60.77 | 61.87 | 61.87 | 0.11% | 3,198,692 |
| 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 |