Skip to main content
Aerospace CH UAV Co.,Ltd (SHE:002389)
China flag China · Delayed Price · Currency is CNY
26.85
-0.76 (-2.75%)
Mar 9, 2026, 3:04 PM CST

Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202628.4929.3026.7026.89--2.61%117,176,712
Mar 6, 202628.7028.8026.9627.6127.61-5.77%138,686,300
Mar 5, 202628.0029.8527.7129.3029.301.84%203,664,700
Mar 4, 202625.6828.7725.6428.7728.7710.02%142,977,400
Mar 3, 202627.0027.6125.8126.1526.15-1.47%157,323,000
Mar 2, 202626.2826.5425.2826.5426.549.99%127,331,400
Feb 27, 202624.0024.2623.9224.1324.13-0.08%17,378,120
Feb 26, 202624.1524.3323.8924.1524.15-0.49%24,608,060
Feb 25, 202624.0024.3523.9024.2724.270.41%26,014,090
Feb 24, 202623.7324.2023.6624.1724.172.50%25,463,920
Feb 13, 202623.3723.7823.2923.5823.580.73%20,043,850
Feb 12, 202623.2423.5223.1523.4123.410.43%14,708,580
Feb 11, 202623.3923.6523.2923.3123.31-0.38%15,478,368
Feb 10, 202623.7723.7823.2623.4023.40-1.52%19,468,260
Feb 9, 202623.3923.7623.3223.7623.762.72%20,697,850
Feb 6, 202623.2523.7022.9623.1323.13-1.53%20,823,771
Feb 5, 202623.4523.9023.3023.4923.49-0.63%18,416,811
Feb 4, 202623.7424.1923.4223.6423.641.07%28,630,245
Feb 3, 202623.5023.5022.8323.3923.392.90%23,809,470
Feb 2, 202623.2023.6022.7122.7322.73-2.90%18,710,190
Jan 30, 202623.6123.7022.8423.4123.41-0.85%26,861,960
Jan 29, 202623.8324.0823.5123.6123.61-1.95%28,836,190
Jan 28, 202624.5024.8624.0024.0824.08-1.71%24,359,610
Jan 27, 202624.0424.5223.6824.5024.501.49%27,958,310
Jan 26, 202625.3925.3924.0124.1424.14-4.77%46,491,450
Jan 23, 202624.8425.4524.6525.3525.352.05%39,043,610
Jan 22, 202624.3825.0724.3824.8424.841.76%32,212,630
Jan 21, 202624.4824.8524.3724.4124.41-1.25%27,560,280
Jan 20, 202625.5225.7524.3524.7224.72-3.78%44,031,250
Jan 19, 202625.0026.0724.8825.6925.691.78%46,058,020
Jan 16, 202625.4625.6024.8625.2425.24-0.67%40,902,465
Jan 15, 202625.3426.2125.0525.4125.41-1.13%50,024,402
Jan 14, 202625.8326.8025.3925.7025.70-2.06%92,262,190
Jan 13, 202628.3028.4026.2426.2426.24-9.98%98,562,957
Jan 12, 202628.4929.4827.9029.1529.156.35%134,638,400
Jan 9, 202626.2028.2825.9327.4127.416.61%138,922,300
Jan 8, 202624.5625.8624.4425.7125.714.09%68,964,200
Jan 7, 202624.8625.0124.4424.7024.70-1.20%40,129,890
Jan 6, 202624.2525.0824.1225.0025.002.75%58,712,740
Jan 5, 202624.3624.5323.7624.3324.331.46%52,567,400
Dec 31, 202523.6124.0823.5123.9823.980.67%45,218,540
Dec 30, 202524.0024.4723.6123.8223.820.34%61,284,750
Dec 29, 202523.7023.9023.5323.7423.74-30,797,400
Dec 26, 202524.0024.1323.4823.7423.74-1.08%39,342,790
Dec 25, 202522.8624.2022.8124.0024.004.58%60,148,630
Dec 24, 202522.3823.0822.3022.9522.952.14%30,955,080
Dec 23, 202523.1623.1622.3922.4722.47-2.98%34,891,503
Dec 22, 202523.7523.7923.1323.1623.16-2.44%39,046,347
Dec 19, 202523.3224.0523.3223.7423.741.28%36,087,280
Dec 18, 202523.4024.0723.3023.4423.44-0.42%41,210,370
Dec 17, 202524.1524.1623.1123.5423.54-4.43%57,411,520
Dec 16, 202524.1825.1023.3524.6324.633.10%85,895,440
Dec 15, 202523.4024.2623.2323.8923.894.96%75,069,490
Dec 12, 202522.6123.1322.5022.7622.760.18%27,235,850
Dec 11, 202522.9623.2622.7022.7222.72-1.22%24,415,520
Dec 10, 202522.9023.2722.7123.0023.00-0.65%25,924,890
Dec 9, 202522.6123.4822.3523.1523.153.03%56,873,160
Dec 8, 202522.2922.7822.2922.4722.470.90%31,130,830
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