Skip to main content
Aerospace CH UAV Co.,Ltd (SHE:002389)
China flag China · Delayed Price · Currency is CNY
22.27
+0.36 (1.64%)
At close: Dec 5, 2025

Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9122.3021.6822.2722.271.64%20,237,924
Dec 4, 202521.8422.2121.7921.9121.91-0.45%14,119,990
Dec 3, 202522.3522.3521.8822.0122.01-1.87%17,021,520
Dec 2, 202522.2522.7521.9422.4322.430.67%23,069,463
Dec 1, 202522.0522.7621.9922.2822.280.81%20,364,900
Nov 28, 202521.9222.1621.7422.1022.100.82%19,002,750
Nov 27, 202522.1622.1621.8821.9221.92-0.99%17,661,700
Nov 26, 202522.3922.5321.9022.1422.14-1.95%26,962,740
Nov 25, 202522.8822.8822.4022.5822.58-1.87%36,920,380
Nov 24, 202521.8123.1021.6623.0123.017.22%61,475,320
Nov 21, 202521.5522.0821.0721.4621.46-1.20%19,587,810
Nov 20, 202521.8222.0121.6921.7221.72-1.63%14,070,890
Nov 19, 202521.5322.2321.5122.0822.082.32%23,505,990
Nov 18, 202522.0022.0321.4521.5821.58-2.26%16,943,690
Nov 17, 202522.2022.5722.0322.0822.082.08%31,673,770
Nov 14, 202521.6321.9721.5121.6321.63-0.14%11,563,730
Nov 13, 202521.3921.8021.3121.6621.661.21%11,212,720
Nov 12, 202521.8821.8821.2421.4021.40-2.28%15,442,280
Nov 11, 202521.8122.1821.6921.9021.900.41%14,017,990
Nov 10, 202521.5821.9921.5721.8121.811.21%12,580,440
Nov 7, 202521.6921.7121.5121.5521.55-0.69%8,054,439
Nov 6, 202521.6021.9321.5721.7021.700.23%9,041,518
Nov 5, 202521.5121.7821.4821.6521.65-0.28%8,158,850
Nov 4, 202522.0622.0721.6221.7121.71-1.99%10,308,200
Nov 3, 202521.8922.2121.6522.1522.151.10%14,556,890
Oct 31, 202521.8721.9521.6621.9121.910.14%12,659,570
Oct 30, 202522.2422.2421.7621.8821.88-2.02%21,058,710
Oct 29, 202522.3922.4522.1422.3322.33-0.18%14,675,380
Oct 28, 202522.0022.5921.8022.3722.371.45%23,958,960
Oct 27, 202522.0522.1521.8022.0522.050.82%16,901,000
Oct 24, 202521.7622.3321.7521.8721.871.91%20,076,080
Oct 23, 202521.2121.5020.9621.4621.460.28%12,176,700
Oct 22, 202521.6521.6721.3521.4021.40-1.74%11,209,250
Oct 21, 202521.6221.8521.4221.7821.780.88%11,547,840
Oct 20, 202521.9822.1421.4721.5921.59-1.64%17,908,670
Oct 17, 202522.3522.5421.8121.9521.95-1.75%16,239,300
Oct 16, 202522.8222.9922.2822.3422.34-1.37%19,775,890
Oct 15, 202522.5122.6622.1722.6522.650.22%17,019,320
Oct 14, 202523.1523.3722.4422.6022.60-0.22%29,041,120
Oct 13, 202521.9822.7321.8122.6522.650.58%23,012,920
Oct 10, 202522.9422.9722.4322.5222.52-1.49%21,801,340
Oct 9, 202523.0623.0622.3022.8622.86-1.08%35,711,090
Sep 30, 202521.6023.1821.6023.1123.116.99%56,522,270
Sep 29, 202521.5221.7521.1121.6021.600.42%19,036,960
Sep 26, 202521.3321.8321.2821.5121.510.75%23,127,510
Sep 25, 202521.5621.5621.2421.3521.35-1.11%18,119,610
Sep 24, 202521.2321.6421.1321.5921.590.61%20,189,810
Sep 23, 202521.7921.8821.0021.4621.46-1.51%21,666,080
Sep 22, 202521.5121.8021.3621.7921.791.49%20,379,340
Sep 19, 202521.0721.8521.0721.4721.471.90%30,440,270
Sep 18, 202521.3621.7520.9121.0721.07-1.36%27,877,580
Sep 17, 202521.4021.5921.2421.3621.36-0.19%16,089,570
Sep 16, 202521.5321.5521.2021.4021.40-0.37%17,190,440
Sep 15, 202521.8121.9321.4021.4821.48-1.51%19,657,140
Sep 12, 202521.5922.2021.5621.8121.810.88%25,760,700
Sep 11, 202521.2121.6621.0521.6221.621.65%22,901,420
Sep 10, 202521.1621.5421.1321.2721.271.05%17,610,020
Sep 9, 202521.5421.6421.0321.0521.05-2.73%22,947,220
Sep 8, 202521.3521.7921.0121.6421.641.50%31,883,590
Sep 5, 202521.3421.5721.0021.3221.32-0.09%30,146,140
Sep 4, 202522.3022.5220.7021.3421.34-6.61%61,648,240
Sep 3, 202525.4025.5022.8522.8522.85-10.00%63,221,060
Sep 2, 202525.7425.7524.7325.3925.39-1.36%33,930,480
Sep 1, 202526.1326.1325.4125.7425.74-1.45%38,809,090
Aug 29, 202525.0526.2624.8926.1226.123.94%53,798,510
Aug 28, 202524.8225.1723.8925.1325.131.25%47,504,290
Aug 27, 202525.8025.8924.8024.8224.82-4.46%49,593,610
Aug 26, 202526.3326.3525.8825.9825.98-1.96%35,473,080
Aug 25, 202526.2626.6626.0726.5026.500.95%58,521,910
Aug 22, 202525.5526.2725.0726.2526.251.98%56,715,480
Aug 21, 202526.0826.1325.6525.7425.74-1.27%31,094,620
Aug 20, 202525.8126.4025.4826.0726.071.01%45,811,380
Aug 19, 202526.3626.3625.7025.8125.81-2.05%44,692,720
Aug 18, 202525.9626.3625.9526.3526.351.74%46,477,800
Aug 15, 202525.5025.9325.3925.9025.901.33%34,942,970
Aug 14, 202526.2026.2125.5225.5625.56-2.74%45,869,560
Aug 13, 202526.0126.6025.9526.2826.280.42%44,759,750
Aug 12, 202527.0327.0326.0326.1726.17-3.18%49,634,850
Aug 11, 202526.8727.4626.6127.0327.031.05%49,402,740
Aug 8, 202526.9927.3726.6026.7526.75-1.94%46,035,300
Aug 7, 202526.9827.7526.2027.2827.281.11%81,195,170
Aug 6, 202525.7927.1825.6626.9826.984.53%79,615,820
Aug 5, 202525.8426.4625.6025.8125.810.51%61,983,350
Aug 4, 202524.7025.7824.6525.6825.683.88%46,478,470
Aug 1, 202525.3025.3624.6324.7224.72-2.56%30,696,980
Jul 31, 202525.1525.5925.1025.3725.37-0.16%33,238,200
Jul 30, 202526.2126.4125.1225.4125.41-3.05%51,922,180
Jul 29, 202525.9026.2425.6426.2126.210.92%47,966,600
Jul 28, 202525.2826.1325.1125.9725.972.57%55,289,300
Jul 25, 202525.4625.4625.0025.3225.32-0.55%29,001,690
Jul 24, 202524.7025.5124.6625.4625.462.87%45,198,550
Jul 23, 202525.0125.1524.6924.7524.75-2.02%36,533,560
Jul 22, 202525.6226.0524.9125.2625.26-1.48%60,877,200
Jul 21, 202525.4125.8025.3025.6425.64-0.35%44,333,480
Jul 18, 202525.0025.8824.7025.7325.732.96%69,879,790
Jul 17, 202524.0625.1124.0124.9924.993.78%51,628,120
Jul 16, 202524.1224.3023.7024.0824.08-0.45%23,985,800
Jul 15, 202524.3624.9224.0024.1924.19-1.83%35,554,200
Jul 14, 202524.4725.1724.2624.6424.640.41%35,933,260
Jul 11, 202524.4924.6424.3024.5424.540.16%31,665,850