Aerospace CH UAV Co.,Ltd - 002389.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	21.91	22.27	22.27	22.3	21.68	20.24M
December 04, 2025	21.92	21.91	21.91	22.21	21.79	14.33M
December 03, 2025	22.35	22.01	22.01	22.35	21.88	17.14M
December 02, 2025	22.25	22.43	22.43	22.75	21.94	23.34M
December 01, 2025	22.05	22.28	22.28	22.76	21.99	20.36M
November 28, 2025	21.92	22.1	22.1	22.16	21.74	19.3M
November 27, 2025	22.16	21.92	21.92	22.16	21.88	17.89M
November 26, 2025	22.39	22.14	22.14	22.53	21.9	27.24M
November 25, 2025	22.88	22.58	22.58	22.88	22.4	36.92M
November 24, 2025	21.81	23.01	23.01	23.1	21.66	62.34M
November 21, 2025	21.55	21.46	21.46	22.08	21.07	19.73M
November 20, 2025	21.82	21.72	21.72	22.01	21.69	14.19M
November 19, 2025	21.53	22.08	22.08	22.23	21.51	23.76M
November 18, 2025	22	21.58	21.58	22.03	21.45	16.94M
November 17, 2025	22.2	22.08	22.08	22.57	22.03	31.92M
November 14, 2025	21.63	21.63	21.63	21.97	21.51	11.71M
November 13, 2025	21.69	21.66	21.66	21.8	21.31	11.21M
November 12, 2025	21.88	21.4	21.4	21.88	21.24	15.56M
November 11, 2025	21.81	21.9	21.9	22.18	21.69	14.02M
November 10, 2025	21.58	21.81	21.81	21.99	21.57	12.67M
November 07, 2025	21.69	21.55	21.55	21.71	21.51	8.24M
November 06, 2025	21.6	21.7	21.7	21.93	21.57	9.15M
November 05, 2025	21.51	21.65	21.65	21.78	21.48	8.24M
November 04, 2025	22.06	21.71	21.71	22.07	21.62	10.31M
November 03, 2025	21.89	22.15	22.15	22.21	21.65	14.56M
October 31, 2025	21.87	21.91	21.91	21.95	21.66	12.66M
October 30, 2025	22.24	21.88	21.88	22.24	21.76	21.06M
October 29, 2025	22.39	22.33	22.33	22.45	22.14	14.81M
October 28, 2025	22	22.37	22.37	22.59	21.8	23.96M
October 27, 2025	22.05	22.05	22.05	22.15	21.8	16.9M
October 24, 2025	21.76	21.87	21.87	22.33	21.75	20.22M
October 23, 2025	21.21	21.46	21.46	21.5	20.96	12.28M
October 22, 2025	21.65	21.4	21.4	21.67	21.35	11.37M
October 21, 2025	21.62	21.78	21.78	21.85	21.42	11.55M
October 20, 2025	21.98	21.59	21.59	22.14	21.47	17.91M
October 17, 2025	22.35	21.95	21.95	22.54	21.81	16.48M
October 16, 2025	22.82	22.34	22.34	22.99	22.28	19.88M
October 15, 2025	22.51	22.65	22.65	22.66	22.17	17.21M
October 14, 2025	23.15	22.6	22.6	23.37	22.44	29.04M
October 13, 2025	21.98	22.65	22.65	22.73	21.81	23.01M
October 10, 2025	22.94	22.52	22.52	22.97	22.43	21.95M
October 09, 2025	23.06	22.86	22.86	23.06	22.3	35.71M
September 30, 2025	21.6	23.11	23.11	23.18	21.6	56.97M
September 29, 2025	21.52	21.6	21.6	21.75	21.11	19.04M
September 26, 2025	21.33	21.51	21.51	21.83	21.28	23.42M
September 25, 2025	21.56	21.35	21.35	21.56	21.24	18.4M
September 24, 2025	21.07	21.59	21.59	21.64	21.07	20.51M
September 23, 2025	21.79	21.46	21.46	21.88	21	21.85M
September 22, 2025	21.51	21.79	21.79	21.8	21.36	20.38M
September 19, 2025	21.07	21.47	21.47	21.85	21.07	30.67M
September 18, 2025	21.36	21.07	21.07	21.75	20.91	28.16M
September 17, 2025	21.4	21.36	21.36	21.59	21.24	16.28M
September 16, 2025	21.53	21.4	21.4	21.55	21.2	17.32M
September 15, 2025	21.81	21.48	21.48	21.93	21.4	19.87M
September 12, 2025	21.59	21.81	21.81	22.2	21.56	26.06M
September 11, 2025	21.21	21.62	21.62	21.66	21.05	23.2M
September 10, 2025	21.16	21.27	21.27	21.54	21.13	17.83M
September 09, 2025	21.54	21.05	21.05	21.64	21.03	23.2M
September 08, 2025	21.35	21.64	21.64	21.79	21.01	31.88M
September 05, 2025	21.34	21.32	21.32	21.57	21	30.15M

Aerospace CH UAV Co.,Ltd (002389.SZ) SHZ