Avic (Chengdu) UAS Co., Ltd. Class A 688297
SSE · China · Electronic Technology
CNY 41.79+0.34 (+0.82%)
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 41.79 | +0.82% | CNY 41.48 | CNY 42.00 | CNY 41.20 | 4.30M |
| 2026-09-29 | CNY 41.45 | -1.50% | CNY 42.20 | CNY 42.20 | CNY 40.88 | 5.54M |
| 2026-09-28 | CNY 42.08 | -0.17% | CNY 42.15 | CNY 42.55 | CNY 41.66 | 6.01M |
| 2026-09-24 | CNY 42.15 | -2.05% | CNY 42.93 | CNY 42.93 | CNY 41.81 | 6.45M |
| 2026-09-23 | CNY 43.03 | -1.53% | CNY 43.43 | CNY 43.58 | CNY 42.46 | 7.14M |
| 2026-09-22 | CNY 43.70 | -0.68% | CNY 43.87 | CNY 44.38 | CNY 43.33 | 6.59M |
| 2026-09-21 | CNY 44.00 | +1.76% | CNY 44.88 | CNY 45.05 | CNY 43.68 | 9.00M |
| 2026-09-18 | CNY 43.24 | +1.00% | CNY 43.03 | CNY 43.78 | CNY 42.62 | 5.81M |
| 2026-09-17 | CNY 42.81 | -1.29% | CNY 43.16 | CNY 43.63 | CNY 42.37 | 5.74M |
| 2026-09-16 | CNY 43.37 | +1.98% | CNY 42.60 | CNY 43.87 | CNY 42.01 | 7.92M |
| 2026-09-15 | CNY 42.53 | -2.03% | CNY 43.19 | CNY 43.54 | CNY 42.34 | 7.87M |
| 2026-09-14 | CNY 43.41 | -2.52% | CNY 44.02 | CNY 44.54 | CNY 41.88 | 15.89M |
| 2026-09-11 | CNY 44.53 | +0.61% | CNY 44.30 | CNY 45.08 | CNY 43.69 | 17.84M |
| 2026-09-10 | CNY 44.26 | -1.03% | CNY 44.54 | CNY 44.98 | CNY 44.00 | 8.35M |
| 2026-09-09 | CNY 44.72 | -0.38% | CNY 44.30 | CNY 45.04 | CNY 43.74 | 12.60M |
| 2026-09-08 | CNY 44.89 | +3.22% | CNY 43.49 | CNY 45.05 | CNY 43.07 | 13.91M |
| 2026-09-07 | CNY 43.49 | +2.23% | CNY 42.55 | CNY 45.40 | CNY 42.20 | 19.18M |
| 2026-09-04 | CNY 42.54 | -0.42% | CNY 42.72 | CNY 43.75 | CNY 42.34 | 12.23M |
| 2026-09-03 | CNY 42.72 | +0.05% | CNY 42.19 | CNY 43.67 | CNY 42.07 | 13.02M |
| 2026-09-02 | CNY 42.70 | +1.35% | CNY 42.19 | CNY 43.68 | CNY 41.90 | 20.41M |
| 2026-09-01 | CNY 42.13 | +8.03% | CNY 38.97 | CNY 42.64 | CNY 38.90 | 22.47M |
| 2026-08-31 | CNY 39.00 | -0.51% | CNY 38.91 | CNY 39.23 | CNY 38.33 | 6.93M |
| 2026-08-28 | CNY 39.20 | +0.77% | CNY 38.82 | CNY 39.32 | CNY 38.72 | 5.32M |
| 2026-08-27 | CNY 38.90 | +0.80% | CNY 38.61 | CNY 38.98 | CNY 38.47 | 5.23M |
| 2026-08-26 | CNY 38.59 | +0.18% | CNY 38.49 | CNY 39.04 | CNY 38.49 | 4.35M |
| 2026-08-25 | CNY 38.52 | +0.60% | CNY 38.01 | CNY 38.64 | CNY 38.01 | 3.42M |
| 2026-08-24 | CNY 38.29 | -1.31% | CNY 38.81 | CNY 39.01 | CNY 38.12 | 4.69M |
| 2026-08-21 | CNY 38.80 | -0.23% | CNY 38.80 | CNY 38.94 | CNY 38.32 | 3.59M |
| 2026-08-20 | CNY 38.89 | +0.15% | CNY 39.11 | CNY 39.25 | CNY 38.66 | 4.17M |
| 2026-08-19 | CNY 38.83 | -4.29% | CNY 40.45 | CNY 40.87 | CNY 38.80 | 8.57M |
| 2026-08-18 | CNY 40.57 | -1.48% | CNY 41.13 | CNY 41.15 | CNY 40.34 | 5.63M |
| 2026-08-17 | CNY 41.18 | +1.01% | CNY 40.75 | CNY 41.30 | CNY 40.52 | 4.86M |
| 2026-08-14 | CNY 40.77 | +0.20% | CNY 40.51 | CNY 41.55 | CNY 40.50 | 5.63M |
| 2026-08-13 | CNY 40.69 | -1.43% | CNY 41.28 | CNY 41.39 | CNY 40.68 | 5.43M |
| 2026-08-12 | CNY 41.28 | -0.36% | CNY 41.28 | CNY 41.60 | CNY 41.13 | 4.17M |
| 2026-08-11 | CNY 41.43 | -1.82% | CNY 41.72 | CNY 41.95 | CNY 41.33 | 5.57M |
| 2026-08-10 | CNY 42.20 | +3.23% | CNY 40.80 | CNY 42.37 | CNY 40.71 | 9.70M |
| 2026-08-07 | CNY 40.88 | +0.47% | CNY 40.48 | CNY 40.99 | CNY 39.91 | 7.89M |
| 2026-08-06 | CNY 40.69 | -1.31% | CNY 42.33 | CNY 42.33 | CNY 40.55 | 9.65M |
| 2026-08-05 | CNY 41.23 | +0.02% | CNY 41.03 | CNY 41.73 | CNY 40.90 | 6.79M |
| 2026-08-04 | CNY 41.22 | +0.32% | CNY 41.05 | CNY 41.55 | CNY 40.80 | 6.32M |
| 2026-08-03 | CNY 41.09 | +0.81% | CNY 40.30 | CNY 41.20 | CNY 39.76 | 6.88M |
| 2026-07-31 | CNY 40.76 | +2.16% | CNY 40.29 | CNY 42.78 | CNY 39.86 | 11.19M |
| 2026-07-30 | CNY 39.90 | +0.05% | CNY 39.80 | CNY 41.09 | CNY 39.68 | 8.64M |
| 2026-07-29 | CNY 39.88 | +2.44% | CNY 39.20 | CNY 40.15 | CNY 39.00 | 7.88M |
| 2026-07-28 | CNY 38.93 | -2.28% | CNY 39.50 | CNY 39.66 | CNY 38.61 | 5.77M |
| 2026-07-27 | CNY 39.84 | +0.03% | CNY 38.23 | CNY 40.14 | CNY 38.00 | 8.10M |
| 2026-07-24 | CNY 39.83 | -0.35% | CNY 40.50 | CNY 41.18 | CNY 39.80 | 9.24M |
| 2026-07-23 | CNY 39.97 | +2.30% | CNY 39.00 | CNY 40.24 | CNY 38.71 | 5.71M |
| 2026-07-22 | CNY 39.07 | -2.69% | CNY 39.80 | CNY 39.92 | CNY 38.88 | 5.93M |
| 2026-07-21 | CNY 40.15 | -1.23% | CNY 40.02 | CNY 41.50 | CNY 39.91 | 9.44M |
| 2026-07-20 | CNY 40.65 | +6.14% | CNY 38.60 | CNY 40.80 | CNY 38.33 | 8.60M |
| 2026-07-17 | CNY 38.30 | -4.23% | CNY 39.79 | CNY 40.25 | CNY 38.19 | 6.47M |
| 2026-07-16 | CNY 39.99 | -0.17% | CNY 39.95 | CNY 40.20 | CNY 39.72 | 4.08M |
| 2026-07-15 | CNY 40.06 | +0.28% | CNY 39.85 | CNY 40.33 | CNY 39.67 | 4.28M |
| 2026-07-14 | CNY 39.95 | -0.32% | CNY 40.24 | CNY 40.49 | CNY 39.70 | 5.02M |
| 2026-07-13 | CNY 40.08 | -4.75% | CNY 41.50 | CNY 41.79 | CNY 39.88 | 6.86M |
| 2026-07-10 | CNY 42.08 | +0.65% | CNY 41.50 | CNY 43.50 | CNY 41.16 | 10.70M |
| 2026-07-09 | CNY 41.81 | +1.78% | CNY 41.30 | CNY 42.07 | CNY 40.36 | 5.95M |
| 2026-07-08 | CNY 41.08 | +0.02% | CNY 41.15 | CNY 41.56 | CNY 40.65 | 3.88M |
| 2026-07-07 | CNY 41.07 | -3.09% | CNY 42.34 | CNY 42.59 | CNY 41.00 | 4.38M |
| 2026-07-06 | CNY 42.38 | -1.62% | CNY 43.07 | CNY 43.49 | CNY 41.82 | 5.79M |
| 2026-07-03 | CNY 43.08 | +3.58% | CNY 41.99 | CNY 43.48 | CNY 41.59 | 7.44M |
| 2026-07-02 | CNY 41.59 | -2.10% | CNY 42.75 | CNY 43.07 | CNY 41.50 | 6.57M |
| 2026-07-01 | CNY 42.48 | +2.24% | CNY 41.55 | CNY 44.04 | CNY 41.28 | 9.21M |
| 2026-06-30 | CNY 41.55 | +5.00% | CNY 39.54 | CNY 42.38 | CNY 39.41 | 9.82M |
| 2026-06-29 | CNY 39.57 | -1.91% | CNY 39.90 | CNY 40.46 | CNY 39.02 | 7.40M |
| 2026-06-26 | CNY 40.34 | -5.66% | CNY 42.80 | CNY 42.80 | CNY 40.34 | 8.22M |
| 2026-06-25 | CNY 42.76 | -4.15% | CNY 43.45 | CNY 43.91 | CNY 42.69 | 6.32M |
| 2026-06-24 | CNY 44.61 | +2.39% | CNY 43.50 | CNY 46.12 | CNY 42.09 | 10.02M |
| 2026-06-23 | CNY 43.57 | -3.11% | CNY 44.37 | CNY 44.79 | CNY 43.38 | 6.20M |
| 2026-06-22 | CNY 44.97 | -0.75% | CNY 45.21 | CNY 45.62 | CNY 43.17 | 8.16M |
| 2026-06-18 | CNY 45.31 | -0.92% | CNY 45.58 | CNY 46.14 | CNY 44.80 | 6.79M |
| 2026-06-17 | CNY 45.73 | -2.08% | CNY 46.41 | CNY 46.90 | CNY 45.50 | 7.44M |
| 2026-06-16 | CNY 46.70 | -2.08% | CNY 47.60 | CNY 47.88 | CNY 46.65 | 7.44M |
| 2026-06-15 | CNY 47.69 | -0.48% | CNY 46.97 | CNY 47.93 | CNY 46.66 | 10.26M |
| 2026-06-12 | CNY 47.92 | +4.11% | CNY 45.81 | CNY 48.44 | CNY 45.68 | 17.24M |
| 2026-06-11 | CNY 46.03 | +2.86% | CNY 44.89 | CNY 46.60 | CNY 44.25 | 12.14M |
| 2026-06-10 | CNY 44.75 | +1.13% | CNY 44.00 | CNY 45.60 | CNY 43.80 | 6.11M |
| 2026-06-09 | CNY 44.25 | -0.61% | CNY 44.44 | CNY 44.44 | CNY 43.29 | 5.14M |
| 2026-06-08 | CNY 44.52 | +1.09% | CNY 43.49 | CNY 44.85 | CNY 42.72 | 8.11M |
| 2026-06-05 | CNY 44.04 | -0.32% | CNY 44.00 | CNY 44.78 | CNY 43.40 | 6.83M |
| 2026-06-04 | CNY 44.18 | -4.29% | CNY 45.65 | CNY 45.70 | CNY 43.81 | 7.85M |
| 2026-06-03 | CNY 46.16 | +0.74% | CNY 45.45 | CNY 46.40 | CNY 45.20 | 8.14M |
| 2026-06-02 | CNY 45.82 | +1.82% | CNY 44.91 | CNY 46.60 | CNY 43.70 | 9.94M |
| 2026-06-01 | CNY 45.00 | +1.35% | CNY 43.52 | CNY 45.15 | CNY 43.50 | 9.00M |
| 2026-05-29 | CNY 44.40 | +2.66% | CNY 45.00 | CNY 47.03 | CNY 44.28 | 14.81M |
| 2026-05-28 | CNY 43.25 | -1.17% | CNY 44.18 | CNY 44.20 | CNY 42.40 | 5.66M |
| 2026-05-27 | CNY 43.76 | -2.08% | CNY 44.53 | CNY 45.09 | CNY 43.48 | 7.06M |
| 2026-05-26 | CNY 44.69 | -2.53% | CNY 45.30 | CNY 45.42 | CNY 44.00 | 7.51M |