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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50.75	51.65	51.65	51.97	50.58	709,466
November 06, 2025	52.23	52.05	52.05	52.9	51.52	954,829
November 05, 2025	51.93	52.23	52.23	53.5	51.32	1.01M
November 04, 2025	51.27	51.9	51.9	52.58	51.15	1.09M
November 03, 2025	53.03	51.84	51.84	53.2	50.74	1.13M
October 31, 2025	51.6	52.68	52.68	53.75	51.6	1.37M
October 30, 2025	52.53	51.93	51.93	53.1	51.57	1.36M
October 29, 2025	54.02	52.57	52.57	54.5	52.12	1.36M
October 28, 2025	53.09	53	53	55.39	52.66	2.38M
October 27, 2025	49.81	53.1	53.1	53.5	49.81	2.72M
October 24, 2025	47.06	49.4	49.4	51.27	47.06	1.79M
October 23, 2025	49.14	50.33	50.33	50.5	48.5	753,658
October 22, 2025	50.35	49.55	49.55	50.99	49.42	763,667
October 21, 2025	49.6	50.28	50.28	50.37	49.11	775,506
October 20, 2025	48.81	49.6	49.6	50.74	48.81	1.07M
October 17, 2025	50.43	48.3	48.3	51.3	48.2	1.33M
October 16, 2025	51.87	50.68	50.68	51.99	50.14	1.06M
October 15, 2025	51.72	50.91	50.91	51.72	49.86	1.3M
October 14, 2025	54.5	51.54	51.54	55.44	51.13	1.74M
October 13, 2025	51.29	54.69	54.69	54.94	50.91	1.73M
October 10, 2025	54.73	53.02	53.02	54.73	52.58	1.5M
October 09, 2025	54.1	54.78	54.78	56.2	53.27	1.5M
September 30, 2025	52.24	54.12	54.12	55.15	52.21	1.6M
September 29, 2025	53.39	52.64	52.64	53.59	51.88	1.7M
September 26, 2025	54.23	54.35	54.35	57	53.3	2.36M
September 25, 2025	55.11	54.53	54.53	56.84	54.25	2.61M
September 24, 2025	52.76	57.1	57.1	57.57	51.7	2.98M
September 23, 2025	54	52.84	52.84	54.48	51.3	1.69M
September 22, 2025	52.3	54.4	54.4	54.9	51.83	2.56M
September 19, 2025	51.13	51.38	51.38	53.2	50.8	1.28M
September 18, 2025	51.63	51.2	51.2	53.51	50.7	1.58M
September 17, 2025	50.9	51.99	51.99	52.75	50.71	1.24M
September 16, 2025	51.5	50.9	50.9	51.74	50.17	1.77M
September 15, 2025	52.55	51.72	51.72	53.4	51.38	1.79M
September 12, 2025	51.74	52.91	52.91	53.6	51.2	1.5M
September 11, 2025	52.2	51.88	51.88	52.2	50.84	1.62M
September 10, 2025	51.77	51.87	51.87	52.83	51.02	890,984
September 09, 2025	54.9	51.77	51.77	54.92	51.55	1.69M
September 08, 2025	53.42	54.82	54.82	55.09	52.8	1.82M
September 05, 2025	51.59	53.41	53.41	53.41	51.4	1.52M
September 04, 2025	55.03	51.77	51.77	55.6	50.88	2.38M
September 03, 2025	57.08	55	55	57.95	54.26	1.77M
September 02, 2025	58.33	57	57	59.29	55.76	2.03M
September 01, 2025	60	58.85	58.85	61.46	58.33	2.35M
August 29, 2025	62.85	61	61	62.9	59.98	1.97M
August 28, 2025	59	62	62	62.97	59	3.06M
August 27, 2025	61.14	58.9	58.9	62.01	58.71	2.58M
August 26, 2025	58.22	61.15	61.15	63	58.22	3.47M
August 25, 2025	57.1	58.21	58.21	58.61	56.5	2.6M
August 22, 2025	57.05	56.9	56.9	57.91	56.02	2.08M
August 21, 2025	55.8	57.39	57.39	58.85	55.8	3.14M
August 20, 2025	56.45	55.8	55.8	56.49	54.2	2.34M
August 19, 2025	56.88	56.42	56.42	57.7	55.03	3.05M
August 18, 2025	54.66	55.75	55.75	56.65	53.68	2.34M
August 15, 2025	52.34	54.31	54.31	54.64	52.33	2.44M
August 14, 2025	55.72	52.33	52.33	55.72	52.27	2.91M
August 13, 2025	54.03	55.54	55.54	56.22	54.03	2.11M
August 12, 2025	56.24	54.39	54.39	57.05	54.28	3.32M
August 11, 2025	56.6	56.75	56.75	58.3	56.6	1.95M
August 08, 2025	57.02	57.78	57.78	58.89	55.21	2.08M

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