AVIC (Chengdu)UAS Co., Ltd. (SHA:688297)
China
· Delayed Price · Currency is CNY 59.75
+0.35 (0.59%)
At close: Mar 9, 2026
AVIC (Chengdu)UAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.00 | 65.19 | 59.58 | 59.75 | 59.75 | 0.59% | 41,093,300 |
| Mar 6, 2026 | 60.50 | 61.39 | 58.09 | 59.40 | 59.40 | -4.36% | 32,691,190 |
| Mar 5, 2026 | 62.27 | 64.18 | 60.67 | 62.11 | 62.11 | -3.42% | 43,516,586 |
| Mar 4, 2026 | 53.35 | 65.41 | 53.03 | 64.31 | 64.31 | 16.50% | 57,140,940 |
| Mar 3, 2026 | 58.63 | 58.71 | 55.11 | 55.20 | 55.20 | -7.54% | 42,150,270 |
| Mar 2, 2026 | 54.86 | 59.84 | 52.68 | 59.70 | 59.70 | 19.71% | 55,470,640 |
| Feb 27, 2026 | 50.25 | 50.25 | 49.70 | 49.87 | 49.87 | -0.36% | 6,197,169 |
| Feb 26, 2026 | 50.18 | 50.36 | 49.72 | 50.05 | 50.05 | -1.03% | 7,317,921 |
| Feb 25, 2026 | 50.85 | 51.13 | 50.35 | 50.57 | 50.57 | -1.17% | 7,988,124 |
| Feb 24, 2026 | 50.66 | 51.50 | 50.11 | 51.17 | 51.17 | 2.59% | 10,803,163 |
| Feb 13, 2026 | 48.97 | 50.29 | 48.93 | 49.88 | 49.88 | 1.80% | 8,755,145 |
| Feb 12, 2026 | 48.58 | 49.23 | 48.33 | 49.00 | 49.00 | 0.45% | 4,044,166 |
| Feb 11, 2026 | 49.20 | 49.50 | 48.71 | 48.78 | 48.78 | -0.29% | 3,969,829 |
| Feb 10, 2026 | 48.63 | 49.56 | 48.27 | 48.92 | 48.92 | 0.66% | 5,196,071 |
| Feb 9, 2026 | 48.50 | 48.99 | 48.33 | 48.60 | 48.60 | 1.02% | 4,465,309 |
| Feb 6, 2026 | 48.80 | 48.80 | 47.70 | 48.11 | 48.11 | -1.33% | 5,104,378 |
| Feb 5, 2026 | 49.01 | 49.78 | 48.46 | 48.76 | 48.76 | -0.51% | 5,390,385 |
| Feb 4, 2026 | 48.23 | 49.80 | 48.17 | 49.01 | 49.01 | 1.03% | 7,472,497 |
| Feb 3, 2026 | 48.19 | 48.86 | 48.00 | 48.51 | 48.51 | 2.08% | 5,973,522 |
| Feb 2, 2026 | 48.46 | 49.23 | 47.38 | 47.52 | 47.52 | -2.14% | 6,627,546 |
| Jan 30, 2026 | 49.06 | 49.58 | 47.30 | 48.56 | 48.56 | -1.02% | 7,279,364 |
| Jan 29, 2026 | 49.75 | 50.50 | 48.90 | 49.06 | 49.06 | -1.37% | 7,014,350 |
| Jan 28, 2026 | 50.69 | 50.88 | 49.40 | 49.74 | 49.74 | -1.41% | 6,449,254 |
| Jan 27, 2026 | 49.79 | 50.85 | 48.76 | 50.45 | 50.45 | 0.66% | 7,325,819 |
| Jan 26, 2026 | 51.50 | 51.68 | 49.30 | 50.12 | 50.12 | -2.53% | 8,757,997 |
| Jan 23, 2026 | 51.33 | 51.73 | 50.50 | 51.42 | 51.42 | 0.18% | 8,494,043 |
| Jan 22, 2026 | 50.03 | 51.58 | 49.86 | 51.33 | 51.33 | 2.52% | 9,271,283 |
| Jan 21, 2026 | 49.30 | 50.50 | 49.23 | 50.07 | 50.07 | 0.70% | 6,692,324 |
| Jan 20, 2026 | 51.60 | 51.95 | 49.18 | 49.72 | 49.72 | -3.87% | 10,737,750 |
| Jan 19, 2026 | 49.85 | 52.49 | 49.55 | 51.72 | 51.72 | 3.86% | 14,103,570 |
| Jan 16, 2026 | 50.85 | 51.20 | 49.42 | 49.80 | 49.80 | -1.58% | 10,352,910 |
| Jan 15, 2026 | 51.50 | 52.29 | 50.17 | 50.60 | 50.60 | -2.86% | 12,275,000 |
| Jan 14, 2026 | 53.20 | 54.05 | 51.28 | 52.09 | 52.09 | -1.74% | 17,408,960 |
| Jan 13, 2026 | 56.39 | 56.39 | 52.74 | 53.01 | 53.01 | -7.60% | 20,555,660 |
| Jan 12, 2026 | 56.13 | 58.20 | 54.52 | 57.37 | 57.37 | 4.88% | 28,392,640 |
| Jan 9, 2026 | 52.77 | 56.88 | 52.68 | 54.70 | 54.70 | 8.00% | 28,901,510 |
| Jan 8, 2026 | 48.90 | 51.00 | 48.69 | 50.65 | 50.65 | 3.41% | 13,150,040 |
| Jan 7, 2026 | 49.79 | 49.79 | 48.84 | 48.98 | 48.98 | -2.04% | 8,440,879 |
| Jan 6, 2026 | 48.33 | 50.30 | 48.33 | 50.00 | 50.00 | 1.52% | 11,630,000 |
| Jan 5, 2026 | 48.72 | 49.88 | 47.88 | 49.25 | 49.25 | 2.56% | 12,536,414 |
| Dec 31, 2025 | 47.10 | 48.28 | 47.03 | 48.02 | 48.02 | 1.14% | 8,491,312 |
| Dec 30, 2025 | 48.50 | 48.90 | 47.26 | 47.48 | 47.48 | -0.90% | 10,065,290 |
| Dec 29, 2025 | 46.41 | 47.97 | 46.10 | 47.91 | 47.91 | 3.61% | 10,067,770 |
| Dec 26, 2025 | 46.65 | 46.97 | 45.95 | 46.24 | 46.24 | -0.99% | 6,479,180 |
| Dec 25, 2025 | 45.90 | 46.92 | 45.69 | 46.70 | 46.70 | 1.59% | 5,116,374 |
| Dec 24, 2025 | 44.80 | 46.18 | 44.67 | 45.97 | 45.97 | 2.57% | 5,271,790 |
| Dec 23, 2025 | 45.91 | 46.00 | 44.80 | 44.82 | 44.82 | -2.44% | 4,884,788 |
| Dec 22, 2025 | 46.06 | 46.50 | 45.81 | 45.94 | 45.94 | -0.73% | 3,955,683 |
| Dec 19, 2025 | 45.70 | 46.66 | 45.70 | 46.28 | 46.28 | 0.94% | 3,951,087 |
| Dec 18, 2025 | 45.90 | 46.65 | 45.76 | 45.85 | 45.85 | -0.80% | 4,004,303 |
| Dec 17, 2025 | 46.18 | 46.76 | 45.03 | 46.22 | 46.22 | -0.62% | 5,437,168 |
| Dec 16, 2025 | 47.31 | 47.50 | 45.89 | 46.51 | 46.51 | -2.29% | 6,125,230 |
| Dec 15, 2025 | 46.98 | 48.26 | 46.82 | 47.60 | 47.60 | 1.47% | 9,293,216 |
| Dec 12, 2025 | 45.60 | 47.39 | 45.30 | 46.91 | 46.91 | 2.76% | 14,909,047 |
| Dec 11, 2025 | 45.75 | 46.09 | 45.50 | 45.65 | 45.65 | 0.18% | 6,089,022 |
| Dec 10, 2025 | 45.00 | 45.72 | 44.77 | 45.57 | 45.57 | 0.68% | 5,160,250 |
| Dec 9, 2025 | 45.15 | 45.65 | 44.73 | 45.26 | 45.26 | 0.02% | 5,014,541 |
| Dec 8, 2025 | 45.35 | 45.99 | 45.18 | 45.25 | 45.25 | 0.22% | 5,792,232 |
| Dec 5, 2025 | 44.67 | 45.23 | 44.06 | 45.15 | 45.15 | 1.74% | 4,418,551 |
| Dec 4, 2025 | 44.20 | 44.68 | 43.89 | 44.38 | 44.38 | 0.43% | 3,501,131 |
| Dec 3, 2025 | 44.88 | 44.98 | 43.90 | 44.19 | 44.19 | -1.76% | 5,250,411 |
| Dec 2, 2025 | 45.67 | 46.07 | 44.91 | 44.98 | 44.98 | -1.98% | 6,222,090 |
| Dec 1, 2025 | 45.90 | 46.58 | 45.87 | 45.89 | 45.89 | -0.02% | 5,680,836 |
| Nov 28, 2025 | 46.10 | 46.28 | 45.44 | 45.90 | 45.90 | -0.30% | 5,087,970 |
| Nov 27, 2025 | 45.57 | 46.26 | 45.13 | 46.04 | 46.04 | 0.83% | 5,357,709 |
| Nov 26, 2025 | 47.01 | 47.32 | 45.42 | 45.66 | 45.66 | -3.59% | 10,075,740 |
| Nov 25, 2025 | 48.50 | 48.59 | 47.11 | 47.36 | 47.36 | -3.86% | 11,838,240 |
| Nov 24, 2025 | 46.34 | 49.26 | 46.11 | 49.26 | 49.26 | 4.41% | 12,937,740 |
| Nov 21, 2025 | 47.22 | 48.67 | 45.98 | 47.18 | 47.18 | -0.99% | 8,226,923 |
| Nov 20, 2025 | 48.31 | 48.68 | 47.64 | 47.65 | 47.65 | -2.54% | 5,243,136 |
| Nov 19, 2025 | 47.76 | 49.46 | 47.50 | 48.89 | 48.89 | 2.39% | 9,503,847 |
| Nov 18, 2025 | 48.00 | 48.15 | 47.20 | 47.75 | 47.75 | -1.83% | 7,022,331 |
| Nov 17, 2025 | 48.01 | 49.89 | 48.01 | 48.64 | 48.64 | 4.38% | 14,972,930 |
| Nov 14, 2025 | 45.90 | 47.44 | 45.83 | 46.60 | 46.60 | 1.04% | 5,654,628 |
| Nov 13, 2025 | 45.47 | 46.30 | 45.29 | 46.12 | 46.12 | 1.45% | 4,220,536 |
| Nov 12, 2025 | 46.58 | 46.60 | 44.97 | 45.46 | 45.46 | -2.57% | 5,532,742 |
| Nov 11, 2025 | 47.00 | 47.73 | 46.45 | 46.66 | 46.66 | -0.51% | 4,379,350 |
| Nov 10, 2025 | 46.63 | 47.16 | 46.31 | 46.90 | 46.90 | 0.58% | 3,900,550 |
| Nov 7, 2025 | 46.55 | 46.85 | 46.18 | 46.63 | 46.63 | -0.17% | 3,958,574 |
| Nov 6, 2025 | 46.63 | 47.18 | 46.62 | 46.71 | 46.71 | 0.11% | 4,577,246 |
| Nov 5, 2025 | 46.26 | 46.94 | 46.18 | 46.66 | 46.66 | -0.09% | 3,697,375 |
| Nov 4, 2025 | 47.88 | 47.96 | 46.50 | 46.70 | 46.70 | -2.95% | 6,006,397 |
| Nov 3, 2025 | 48.52 | 48.70 | 47.00 | 48.12 | 48.12 | -0.68% | 6,281,565 |
| Oct 31, 2025 | 48.61 | 49.25 | 48.40 | 48.45 | 48.45 | -1.32% | 6,077,535 |
| Oct 30, 2025 | 49.20 | 49.79 | 48.44 | 49.10 | 49.10 | -0.81% | 7,485,079 |
| Oct 29, 2025 | 49.35 | 49.63 | 49.01 | 49.50 | 49.50 | 0.16% | 6,079,549 |
| Oct 28, 2025 | 48.72 | 50.12 | 48.25 | 49.42 | 49.42 | 1.46% | 8,852,681 |
| Oct 27, 2025 | 48.13 | 48.97 | 48.05 | 48.71 | 48.71 | 1.39% | 5,410,068 |
| Oct 24, 2025 | 47.29 | 48.68 | 47.29 | 48.04 | 48.04 | 1.95% | 6,448,832 |
| Oct 23, 2025 | 47.39 | 47.66 | 46.29 | 47.12 | 47.12 | -0.40% | 4,690,108 |
| Oct 22, 2025 | 48.00 | 48.00 | 47.14 | 47.31 | 47.31 | -1.48% | 4,065,777 |
| Oct 21, 2025 | 47.70 | 48.40 | 47.52 | 48.02 | 48.02 | 0.31% | 4,562,820 |
| Oct 20, 2025 | 47.88 | 48.50 | 47.40 | 47.87 | 47.87 | 0.95% | 4,853,030 |
| Oct 17, 2025 | 49.49 | 49.79 | 47.19 | 47.42 | 47.42 | -3.97% | 9,014,828 |
| Oct 16, 2025 | 50.45 | 51.20 | 49.10 | 49.38 | 49.38 | -1.98% | 7,710,584 |
| Oct 15, 2025 | 49.80 | 50.39 | 48.94 | 50.38 | 50.38 | 0.56% | 6,307,676 |
| Oct 14, 2025 | 51.07 | 52.20 | 49.74 | 50.10 | 50.10 | -1.82% | 9,612,391 |
| Oct 13, 2025 | 49.99 | 51.59 | 49.00 | 51.03 | 51.03 | 0.81% | 9,629,596 |
| Oct 10, 2025 | 51.43 | 51.85 | 50.31 | 50.62 | 50.62 | -1.57% | 10,199,610 |
| Oct 9, 2025 | 51.01 | 52.30 | 50.29 | 51.43 | 51.43 | 3.40% | 15,513,660 |