Skip to main content
Aerospace CH UAV Co.,Ltd (SHE:002389)
China flag China · Delayed Price · Currency is CNY
21.52
+0.27 (1.27%)
Apr 29, 2026, 10:05 AM CST

Aerospace CH UAV Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7821.7821.1621.2521.25-4.32%32,129,676
Apr 27, 202621.4022.2721.2722.2122.213.54%23,234,470
Apr 24, 202621.8721.9321.4321.4521.45-2.37%16,213,482
Apr 23, 202622.2822.3721.7621.9721.97-1.39%20,164,841
Apr 22, 202622.1822.3322.0322.2822.28-0.36%16,238,648
Apr 21, 202622.6422.7022.2422.3622.36-1.24%21,733,640
Apr 20, 202622.4022.6622.3622.6422.641.25%28,093,307
Apr 17, 202622.2722.4021.9622.3622.360.27%19,106,806
Apr 16, 202622.1822.4121.9722.3022.300.18%21,594,957
Apr 15, 202622.2822.5822.1822.2622.260.04%28,306,135
Apr 14, 202622.0922.2621.9122.2522.250.63%25,902,760
Apr 13, 202621.4122.2421.3122.1122.112.93%29,380,040
Apr 10, 202621.5421.8021.4821.4821.480.75%18,139,700
Apr 9, 202621.5821.6021.2721.3221.32-1.75%17,542,160
Apr 8, 202621.2221.7021.2021.7021.703.58%24,955,960
Apr 7, 202620.8620.9920.6920.9520.950.34%14,207,980
Apr 3, 202621.4221.5420.8420.8820.88-2.52%20,153,440
Apr 2, 202621.7121.9321.3021.4221.42-1.83%19,636,870
Apr 1, 202622.1822.2521.7221.8221.82-0.18%20,359,460
Mar 31, 202622.2022.5821.8521.8621.86-2.06%26,780,200
Mar 30, 202622.2222.6422.1122.3222.320.54%26,929,445
Mar 27, 202621.4022.4021.4022.2022.201.98%30,712,391
Mar 26, 202622.3322.3721.7121.7721.77-3.76%31,199,090
Mar 25, 202621.6022.7021.5122.6222.624.24%49,674,120
Mar 24, 202621.3221.8220.9821.7021.703.58%38,424,630
Mar 23, 202621.5722.0620.9020.9520.95-5.97%38,316,590
Mar 20, 202623.3023.4522.2822.2822.28-4.91%41,045,260
Mar 19, 202623.3023.8123.2023.4323.43-0.64%31,167,880
Mar 18, 202623.3923.6123.0923.5823.581.03%29,739,480
Mar 17, 202624.3624.3623.3323.3423.34-4.62%52,467,050
Mar 16, 202624.0524.8423.9124.4724.472.13%58,546,160
Mar 13, 202624.4724.5323.9023.9623.96-2.76%46,183,860
Mar 12, 202625.3225.4324.4624.6424.64-2.42%62,095,430
Mar 11, 202625.4925.8625.1125.2525.25-1.90%71,679,960
Mar 10, 202626.0026.4225.6125.7425.74-4.13%105,941,982
Mar 9, 202628.4929.3026.7026.8526.85-2.75%138,215,400
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