AVIC (Chengdu)UAS Co., Ltd. (SHA:688297)
China
· Delayed Price · Currency is CNY 44.81
+0.43 (0.97%)
Last updated: Dec 5, 2025, 2:27 PM CST
AVIC (Chengdu)UAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 47.90 | 49.95 | 47.90 | 49.74 | 49.74 | 3.80% | 12,824,860 |
| Sep 29, 2025 | 47.81 | 48.08 | 46.80 | 47.92 | 47.92 | -0.17% | 7,268,309 |
| Sep 26, 2025 | 48.15 | 49.09 | 47.90 | 48.00 | 48.00 | -0.27% | 8,758,651 |
| Sep 25, 2025 | 49.00 | 49.00 | 48.11 | 48.13 | 48.13 | -2.00% | 7,733,037 |
| Sep 24, 2025 | 47.86 | 49.16 | 47.71 | 49.11 | 49.11 | 1.63% | 8,945,190 |
| Sep 23, 2025 | 48.63 | 49.19 | 47.03 | 48.32 | 48.32 | -1.02% | 9,878,580 |
| Sep 22, 2025 | 48.08 | 48.91 | 47.52 | 48.82 | 48.82 | 1.71% | 8,430,080 |
| Sep 19, 2025 | 47.26 | 49.00 | 47.13 | 48.00 | 48.00 | 2.11% | 10,773,760 |
| Sep 18, 2025 | 47.51 | 48.78 | 46.75 | 47.01 | 47.01 | -1.57% | 10,617,080 |