Chengdu JOUAV Automation Tech Co.,Ltd. - 688070.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	58.66	59.5	59.5	62	58.66	2.38M
February 12, 2026	59.2	58.42	58.42	59.56	57.91	1.23M
February 11, 2026	59.41	59.22	59.22	60.98	59.1	1.25M
February 10, 2026	59.17	59.5	59.5	60.55	58.05	1.16M
February 09, 2026	59.32	59.04	59.04	59.75	57.58	1.58M
February 06, 2026	58.37	58.1	58.1	59.37	57	1.75M
February 05, 2026	59.36	58.18	58.18	60.11	58	1.72M
February 04, 2026	61.05	59.94	59.94	61.75	59.06	2.1M
February 03, 2026	63.71	61.66	61.66	64.45	60.64	3.03M
February 02, 2026	64.34	62.29	62.29	64.49	59.8	4.1M
January 30, 2026	61	64.5	64.5	65.49	59.6	4.92M
January 29, 2026	61.8	60.48	60.48	63.3	59.51	2.34M
January 28, 2026	60.86	61.49	61.49	62.62	58.81	3.64M
January 27, 2026	56.2	59.9	59.9	60.46	54.87	2.45M
January 26, 2026	58.76	56.73	56.73	60.62	56.32	1.76M
January 23, 2026	58	58.38	58.38	58.44	57.11	1.45M
January 22, 2026	57.08	57.8	57.8	58.5	56.69	1.17M
January 21, 2026	56.09	57.02	57.02	57.46	56.09	1M
January 20, 2026	58.73	57.05	57.05	59.72	56.06	1.68M
January 19, 2026	58.51	58.88	58.88	60.07	58.03	1.8M
January 16, 2026	59.98	59.59	59.59	60.08	58.24	1.75M
January 15, 2026	59.01	59.32	59.32	59.81	57	2.28M
January 14, 2026	60.7	60.48	60.48	64.14	58.9	3.5M
January 13, 2026	64.5	60.6	60.6	64.53	60.5	2.79M
January 12, 2026	63.19	65.2	65.2	66.38	62.8	3.25M
January 09, 2026	59.25	61.45	61.45	62.88	59.25	3.17M
January 08, 2026	58.06	58.86	58.86	59.32	57.56	1.71M
January 07, 2026	57.99	58.02	58.02	58.25	57.11	1.56M
January 06, 2026	57.52	57.98	57.98	58.8	57.3	1.98M
January 05, 2026	56.8	57.73	57.73	58.88	55.4	2.6M
December 31, 2025	54	55.4	55.4	55.8	54	1.46M
December 30, 2025	54.23	54.5	54.5	55.21	53.55	1.75M
December 29, 2025	54.51	54.25	54.25	54.68	53.45	1.43M
December 26, 2025	53.97	54.82	54.82	56	53.57	2.62M
December 25, 2025	52	52.85	52.85	53.38	52	1.23M
December 24, 2025	50.55	52.22	52.22	52.85	50.53	1.2M
December 23, 2025	50.41	50.8	50.8	51.7	50.26	962,085
December 22, 2025	50.76	50.88	50.88	51.61	50.51	847,284
December 19, 2025	51.68	50.88	50.88	52.5	50.52	1.12M
December 18, 2025	51.38	51.05	51.05	52.36	50.06	1.05M
December 17, 2025	50.76	50.82	50.82	51.25	49.16	1.03M
December 16, 2025	52	50.71	50.71	52	50.21	1.03M
December 15, 2025	52.61	51.75	51.75	53.38	51.5	847,921
December 12, 2025	52.24	52.61	52.61	53.13	51.34	1.47M
December 11, 2025	52.99	51.85	51.85	53.29	51.71	834,615
December 10, 2025	52.1	52.53	52.53	53.08	51.8	1.09M
December 09, 2025	51.85	51.94	51.94	52.75	51.38	1.04M
December 08, 2025	51.7	51.85	51.85	52.99	51.6	1.01M
December 05, 2025	50.82	51.7	51.7	51.86	50.35	707,425
December 04, 2025	50.67	50.82	50.82	51.23	50.02	827,267
December 03, 2025	53.4	50.67	50.67	53.95	50.4	1.78M
December 02, 2025	51.99	53.42	53.42	54.13	51.35	1.78M
December 01, 2025	52.75	51.94	51.94	52.95	51.12	1.13M
November 28, 2025	50	52.15	52.15	52.29	49.87	1.42M
November 27, 2025	49.5	50.44	50.44	51.19	48.53	1.54M
November 26, 2025	49.38	48.84	48.84	50.39	48.34	1.25M
November 25, 2025	48.92	48.86	48.86	49.95	48.72	915,256
November 24, 2025	47.8	48.8	48.8	48.98	47.12	1.14M
November 21, 2025	47.3	46.42	46.42	47.87	46.18	756,015
November 20, 2025	47.9	47.56	47.56	48.33	47.5	484,390

Chengdu JOUAV Automation Tech Co.,Ltd. (688070.SS) SHH