AVIC (Chengdu)UAS Co., Ltd. (SHA:688297)
China
· Delayed Price · Currency is CNY 44.89
-1.59 (-3.42%)
Apr 28, 2026, 4:00 PM EDT
AVIC (Chengdu)UAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.02 | 46.29 | 44.60 | 44.89 | 44.89 | -3.42% | 7,550,685 |
| Apr 27, 2026 | 45.70 | 46.58 | 44.96 | 46.48 | 46.48 | 1.18% | 7,663,131 |
| Apr 24, 2026 | 46.99 | 47.22 | 45.78 | 45.94 | 45.94 | -2.79% | 8,234,783 |
| Apr 23, 2026 | 48.44 | 48.89 | 46.66 | 47.26 | 47.26 | -2.70% | 10,905,424 |
| Apr 22, 2026 | 48.70 | 48.70 | 47.92 | 48.57 | 48.57 | -0.88% | 10,023,073 |
| Apr 21, 2026 | 50.15 | 50.22 | 48.60 | 49.00 | 49.00 | -1.78% | 9,010,985 |
| Apr 20, 2026 | 49.15 | 49.98 | 48.81 | 49.89 | 49.89 | -0.30% | 11,426,450 |
| Apr 17, 2026 | 49.56 | 50.09 | 48.61 | 50.04 | 50.04 | 0.74% | 9,141,033 |
| Apr 16, 2026 | 49.36 | 50.11 | 48.86 | 49.67 | 49.67 | 0.77% | 7,906,505 |
| Apr 15, 2026 | 50.28 | 50.58 | 49.15 | 49.29 | 49.29 | -1.68% | 9,412,555 |
| Apr 14, 2026 | 49.23 | 50.17 | 49.10 | 50.13 | 50.13 | 1.17% | 9,990,890 |
| Apr 13, 2026 | 48.11 | 49.97 | 48.10 | 49.55 | 49.55 | 2.44% | 11,945,540 |
| Apr 10, 2026 | 48.40 | 49.17 | 48.22 | 48.37 | 48.37 | 0.88% | 7,441,008 |
| Apr 9, 2026 | 49.00 | 49.00 | 47.74 | 47.95 | 47.95 | -2.04% | 7,918,067 |
| Apr 8, 2026 | 47.80 | 48.95 | 47.80 | 48.95 | 48.95 | 3.64% | 9,043,876 |
| Apr 7, 2026 | 48.50 | 48.50 | 46.91 | 47.23 | 47.23 | -1.36% | 6,945,871 |
| Apr 3, 2026 | 49.07 | 49.30 | 47.79 | 47.88 | 47.88 | -2.27% | 7,133,947 |
| Apr 2, 2026 | 49.86 | 50.18 | 48.79 | 48.99 | 48.99 | -1.82% | 8,245,802 |
| Apr 1, 2026 | 50.28 | 50.70 | 49.50 | 49.90 | 49.90 | 0.20% | 7,621,707 |
| Mar 31, 2026 | 51.22 | 51.80 | 49.80 | 49.80 | 49.80 | -3.26% | 9,274,388 |
| Mar 30, 2026 | 51.51 | 52.65 | 51.20 | 51.48 | 51.48 | -0.60% | 8,818,784 |
| Mar 27, 2026 | 50.22 | 52.30 | 50.21 | 51.79 | 51.79 | 1.17% | 9,859,265 |
| Mar 26, 2026 | 52.18 | 52.40 | 50.89 | 51.19 | 51.19 | -3.29% | 10,003,787 |
| Mar 25, 2026 | 50.00 | 53.22 | 49.91 | 52.93 | 52.93 | 3.93% | 17,513,540 |
| Mar 24, 2026 | 49.99 | 52.20 | 48.50 | 50.93 | 50.93 | 3.66% | 14,740,210 |
| Mar 23, 2026 | 50.20 | 51.40 | 48.75 | 49.13 | 49.13 | -4.23% | 13,181,780 |
| Mar 20, 2026 | 53.78 | 54.14 | 51.28 | 51.30 | 51.30 | -5.87% | 13,322,780 |
| Mar 19, 2026 | 53.35 | 55.66 | 53.35 | 54.50 | 54.50 | 0.65% | 14,656,000 |
| Mar 18, 2026 | 53.99 | 54.37 | 52.90 | 54.15 | 54.15 | 1.21% | 9,886,365 |
| Mar 17, 2026 | 55.40 | 55.47 | 53.40 | 53.50 | 53.50 | -4.87% | 14,807,630 |
| Mar 16, 2026 | 53.50 | 56.38 | 53.22 | 56.24 | 56.24 | 4.44% | 25,454,290 |
| Mar 13, 2026 | 54.56 | 55.20 | 52.35 | 53.85 | 53.85 | -1.84% | 18,754,400 |
| Mar 12, 2026 | 55.83 | 56.00 | 53.85 | 54.86 | 54.86 | -1.24% | 16,625,970 |
| Mar 11, 2026 | 56.42 | 57.30 | 55.27 | 55.55 | 55.55 | -2.70% | 21,591,010 |
| Mar 10, 2026 | 56.59 | 58.13 | 56.59 | 57.09 | 57.09 | -4.45% | 29,840,180 |
| 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 |