Aerospace CH UAV Co. Ltd. Class A 002389
SZSE · China · Electronic Technology
CNY 18.11+0.18 (+1.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.11 | +1.00% | CNY 17.93 | CNY 18.28 | CNY 17.93 | 9.83M |
| 2026-09-29 | CNY 17.93 | -0.83% | CNY 18.03 | CNY 18.14 | CNY 17.76 | 10.42M |
| 2026-09-28 | CNY 18.08 | -1.26% | CNY 18.36 | CNY 18.36 | CNY 17.89 | 10.66M |
| 2026-09-24 | CNY 18.31 | -1.88% | CNY 18.60 | CNY 18.63 | CNY 18.27 |
| 10.46M |
| 2026-09-23 | CNY 18.66 | -1.48% | CNY 18.87 | CNY 18.90 | CNY 18.58 | 11.86M |
| 2026-09-22 | CNY 18.94 | -1.51% | CNY 19.19 | CNY 19.31 | CNY 18.86 | 15.80M |
| 2026-09-21 | CNY 19.23 | +2.94% | CNY 18.76 | CNY 19.65 | CNY 18.71 | 22.84M |
| 2026-09-18 | CNY 18.68 | +0.16% | CNY 18.80 | CNY 18.95 | CNY 18.53 | 14.90M |
| 2026-09-17 | CNY 18.65 | -2.56% | CNY 19.00 | CNY 19.15 | CNY 18.42 | 20.23M |
| 2026-09-16 | CNY 19.14 | +1.06% | CNY 18.94 | CNY 19.21 | CNY 18.80 | 16.71M |
| 2026-09-15 | CNY 18.94 | -1.66% | CNY 19.20 | CNY 19.38 | CNY 18.90 | 21.24M |
| 2026-09-14 | CNY 19.26 | -3.65% | CNY 19.99 | CNY 19.99 | CNY 19.12 | 27.24M |
| 2026-09-11 | CNY 19.99 | +1.32% | CNY 19.49 | CNY 20.17 | CNY 19.30 | 34.97M |
| 2026-09-10 | CNY 19.73 | +0.25% | CNY 19.59 | CNY 19.95 | CNY 19.35 | 25.40M |
| 2026-09-09 | CNY 19.68 | -0.40% | CNY 19.50 | CNY 19.93 | CNY 19.37 | 30.95M |
| 2026-09-08 | CNY 19.76 | +3.46% | CNY 19.00 | CNY 19.77 | CNY 18.90 | 36.98M |
| 2026-09-07 | CNY 19.10 | +0.63% | CNY 18.85 | CNY 19.40 | CNY 18.66 | 21.46M |
| 2026-09-04 | CNY 18.98 | +0.21% | CNY 18.90 | CNY 19.26 | CNY 18.81 | 22.05M |
| 2026-09-03 | CNY 18.94 | -0.94% | CNY 18.89 | CNY 19.15 | CNY 18.73 | 23.39M |
| 2026-09-02 | CNY 19.12 | +0.79% | CNY 18.82 | CNY 19.34 | CNY 18.80 | 36.98M |
| 2026-09-01 | CNY 18.97 | +3.27% | CNY 18.32 | CNY 19.14 | CNY 18.21 | 36.49M |
| 2026-08-31 | CNY 18.37 | +1.66% | CNY 18.12 | CNY 18.59 | CNY 18.08 | 15.54M |
| 2026-08-28 | CNY 18.07 | -0.11% | CNY 18.05 | CNY 18.18 | CNY 17.90 | 11.94M |
| 2026-08-27 | CNY 18.09 | +0.95% | CNY 17.85 | CNY 18.15 | CNY 17.81 | 11.28M |
| 2026-08-26 | CNY 17.92 | +1.30% | CNY 17.67 | CNY 18.06 | CNY 17.61 | 10.79M |
| 2026-08-25 | CNY 17.69 | +1.14% | CNY 17.45 | CNY 17.73 | CNY 17.40 | 8.28M |
| 2026-08-24 | CNY 17.49 | -0.96% | CNY 17.73 | CNY 17.73 | CNY 17.39 | 9.39M |
| 2026-08-21 | CNY 17.66 | +0.28% | CNY 17.57 | CNY 17.67 | CNY 17.41 | 7.38M |
| 2026-08-20 | CNY 17.61 | -0.73% | CNY 17.76 | CNY 17.88 | CNY 17.52 | 10.22M |
| 2026-08-19 | CNY 17.74 | -2.58% | CNY 18.30 | CNY 18.38 | CNY 17.70 | 16.49M |
| 2026-08-18 | CNY 18.21 | -2.31% | CNY 18.62 | CNY 18.63 | CNY 18.14 | 16.73M |
| 2026-08-17 | CNY 18.64 | +0.11% | CNY 18.51 | CNY 18.67 | CNY 18.38 | 15.72M |
| 2026-08-14 | CNY 18.62 | +0.05% | CNY 18.50 | CNY 18.90 | CNY 18.43 | 17.14M |
| 2026-08-13 | CNY 18.61 | -1.01% | CNY 18.81 | CNY 19.00 | CNY 18.59 | 18.97M |
| 2026-08-12 | CNY 18.80 | -0.16% | CNY 18.81 | CNY 18.85 | CNY 18.64 | 15.50M |
| 2026-08-11 | CNY 18.83 | -2.69% | CNY 19.01 | CNY 19.01 | CNY 18.74 | 24.19M |
| 2026-08-10 | CNY 19.35 | +4.76% | CNY 18.51 | CNY 19.42 | CNY 18.41 | 41.80M |
| 2026-08-07 | CNY 18.47 | -2.53% | CNY 18.67 | CNY 18.80 | CNY 18.20 | 31.72M |
| 2026-08-06 | CNY 18.95 | +2.60% | CNY 18.75 | CNY 19.34 | CNY 18.75 | 40.47M |
| 2026-08-05 | CNY 18.47 | -0.11% | CNY 18.40 | CNY 18.53 | CNY 18.31 | 19.32M |
| 2026-08-04 | CNY 18.49 | -0.54% | CNY 18.51 | CNY 18.63 | CNY 18.40 | 17.75M |
| 2026-08-03 | CNY 18.59 | -0.43% | CNY 18.49 | CNY 18.67 | CNY 18.29 | 18.79M |
| 2026-07-31 | CNY 18.67 | -0.05% | CNY 18.44 | CNY 19.32 | CNY 18.39 | 29.78M |
| 2026-07-30 | CNY 18.68 | +0.21% | CNY 18.45 | CNY 18.84 | CNY 18.39 | 22.48M |
| 2026-07-29 | CNY 18.64 | +2.98% | CNY 18.06 | CNY 18.68 | CNY 18.00 | 24.61M |
| 2026-07-28 | CNY 18.10 | -1.58% | CNY 18.08 | CNY 18.29 | CNY 17.90 | 17.72M |
| 2026-07-27 | CNY 18.39 | +2.05% | CNY 17.70 | CNY 18.47 | CNY 17.42 | 28.24M |
| 2026-07-24 | CNY 18.02 | +0.73% | CNY 17.75 | CNY 18.65 | CNY 17.65 | 37.25M |
| 2026-07-23 | CNY 17.89 | +4.31% | CNY 17.12 | CNY 17.92 | CNY 17.10 | 23.70M |
| 2026-07-22 | CNY 17.15 | -2.94% | CNY 17.42 | CNY 17.56 | CNY 17.12 | 17.44M |
| 2026-07-21 | CNY 17.67 | +0.63% | CNY 17.35 | CNY 17.85 | CNY 17.33 | 21.12M |
| 2026-07-20 | CNY 17.56 | +3.72% | CNY 16.95 | CNY 17.67 | CNY 16.93 | 22.53M |
| 2026-07-17 | CNY 16.93 | -1.91% | CNY 17.40 | CNY 17.42 | CNY 16.83 | 15.76M |
| 2026-07-16 | CNY 17.26 | +0.88% | CNY 17.10 | CNY 17.45 | CNY 16.93 | 14.96M |
| 2026-07-15 | CNY 17.11 | +1.24% | CNY 16.93 | CNY 17.34 | CNY 16.89 | 15.55M |
| 2026-07-14 | CNY 16.90 | -2.82% | CNY 17.10 | CNY 17.10 | CNY 16.57 | 21.58M |
| 2026-07-13 | CNY 17.39 | -5.54% | CNY 18.10 | CNY 18.20 | CNY 17.28 | 25.57M |
| 2026-07-10 | CNY 18.41 | +3.66% | CNY 17.65 | CNY 18.90 | CNY 17.41 | 33.09M |
| 2026-07-09 | CNY 17.76 | +0.91% | CNY 17.58 | CNY 17.78 | CNY 17.17 | 14.00M |
| 2026-07-08 | CNY 17.60 | -0.56% | CNY 17.72 | CNY 17.82 | CNY 17.45 | 10.53M |
| 2026-07-07 | CNY 17.70 | -2.32% | CNY 18.01 | CNY 18.20 | CNY 17.59 | 12.15M |
| 2026-07-06 | CNY 18.12 | -1.58% | CNY 18.56 | CNY 18.70 | CNY 17.99 | 19.62M |
| 2026-07-03 | CNY 18.41 | +4.19% | CNY 17.85 | CNY 18.58 | CNY 17.80 | 24.96M |
| 2026-07-02 | CNY 17.67 | -1.72% | CNY 17.99 | CNY 18.15 | CNY 17.59 | 16.05M |
| 2026-07-01 | CNY 17.98 | +1.18% | CNY 17.73 | CNY 18.34 | CNY 17.67 | 21.86M |
| 2026-06-30 | CNY 17.77 | +4.47% | CNY 17.04 | CNY 17.80 | CNY 16.99 | 19.85M |
| 2026-06-29 | CNY 17.01 | -1.33% | CNY 17.23 | CNY 17.30 | CNY 16.80 | 15.73M |
| 2026-06-26 | CNY 17.24 | -3.04% | CNY 17.71 | CNY 17.77 | CNY 17.05 | 17.64M |
| 2026-06-25 | CNY 17.78 | -2.20% | CNY 18.00 | CNY 18.18 | CNY 17.71 | 14.49M |
| 2026-06-24 | CNY 18.18 | +0.06% | CNY 18.22 | CNY 18.50 | CNY 17.70 | 19.41M |
| 2026-06-23 | CNY 18.17 | -2.68% | CNY 18.57 | CNY 18.79 | CNY 18.10 | 13.42M |
| 2026-06-22 | CNY 18.67 | +0.32% | CNY 18.55 | CNY 18.68 | CNY 17.97 | 19.45M |
| 2026-06-18 | CNY 18.61 | -2.21% | CNY 18.91 | CNY 19.03 | CNY 18.55 | 14.86M |
| 2026-06-17 | CNY 19.03 | -0.68% | CNY 19.00 | CNY 19.28 | CNY 18.86 | 15.49M |
| 2026-06-16 | CNY 19.16 | +0.90% | CNY 18.96 | CNY 19.17 | CNY 18.75 | 16.04M |
| 2026-06-15 | CNY 18.99 | +0.05% | CNY 18.70 | CNY 19.10 | CNY 18.65 | 20.67M |
| 2026-06-12 | CNY 18.98 | +4.46% | CNY 18.29 | CNY 19.50 | CNY 18.29 | 30.31M |
| 2026-06-11 | CNY 18.17 | -0.22% | CNY 18.00 | CNY 18.31 | CNY 17.84 | 13.63M |
| 2026-06-10 | CNY 18.21 | -0.82% | CNY 18.34 | CNY 18.88 | CNY 18.07 | 16.05M |
| 2026-06-09 | CNY 18.36 | -0.76% | CNY 18.50 | CNY 18.58 | CNY 18.15 | 16.38M |
| 2026-06-08 | CNY 18.50 | -2.27% | CNY 18.69 | CNY 19.12 | CNY 18.31 | 17.76M |
| 2026-06-05 | CNY 18.93 | +0.16% | CNY 18.88 | CNY 19.21 | CNY 18.61 | 16.35M |
| 2026-06-04 | CNY 18.90 | -2.07% | CNY 19.20 | CNY 19.20 | CNY 18.60 | 20.89M |
| 2026-06-03 | CNY 19.30 | +0.47% | CNY 19.17 | CNY 19.52 | CNY 19.12 | 14.36M |
| 2026-06-02 | CNY 19.21 | -2.73% | CNY 19.71 | CNY 19.71 | CNY 19.05 | 17.64M |
| 2026-06-01 | CNY 19.75 | +0.05% | CNY 19.66 | CNY 19.85 | CNY 19.45 | 13.24M |
| 2026-05-29 | CNY 19.74 | +0.30% | CNY 20.31 | CNY 20.50 | CNY 19.65 | 23.74M |
| 2026-05-28 | CNY 19.68 | +0.36% | CNY 19.60 | CNY 19.87 | CNY 19.35 | 16.82M |
| 2026-05-27 | CNY 19.61 | -4.53% | CNY 20.45 | CNY 20.59 | CNY 19.59 | 26.36M |
| 2026-05-26 | CNY 20.54 | -1.91% | CNY 20.65 | CNY 20.65 | CNY 20.32 | 17.31M |