Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shanghai - Delayed Quote CNY

AVIC (Chengdu)UAS Co., Ltd. (688297.SS)

Compare

40.63

+0.53

+(1.32%)

At close: February 21 at 3:00:02 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	40.00	40.84	39.61	40.63	40.63	7,796,311
Feb 20, 2025	39.07	40.45	38.87	40.10	40.10	7,346,569
Feb 19, 2025	38.00	39.26	37.87	39.21	39.21	6,007,292
Feb 18, 2025	39.30	39.30	37.82	38.06	38.06	5,723,741
Feb 17, 2025	39.22	39.74	38.82	39.37	39.37	7,650,329
Feb 14, 2025	39.63	40.40	39.22	40.11	40.11	5,480,790
Feb 13, 2025	40.55	41.20	39.67	39.70	39.70	6,393,865
Feb 12, 2025	39.70	40.60	39.45	40.46	40.46	5,348,804
Feb 11, 2025	39.98	40.43	39.44	39.88	39.88	4,776,569
Feb 10, 2025	39.98	40.58	39.39	40.36	40.36	5,926,677
Feb 7, 2025	39.57	40.58	39.21	39.92	39.92	8,163,722
Feb 6, 2025	37.51	39.75	37.21	39.58	39.58	8,163,533
Feb 5, 2025	36.91	37.86	36.43	37.52	37.52	4,654,202
Jan 27, 2025	38.00	38.48	36.88	36.90	36.90	3,645,030
Jan 24, 2025	37.10	38.10	36.97	37.80	37.80	4,139,781
Jan 23, 2025	37.70	38.50	37.10	37.10	37.10	4,490,535
Jan 22, 2025	37.78	37.78	36.90	37.31	37.31	3,915,727
Jan 21, 2025	38.55	38.97	37.51	38.12	38.12	3,900,934
Jan 20, 2025	39.43	39.45	38.39	38.46	38.46	4,079,492
Jan 17, 2025	38.23	39.54	38.23	38.93	38.93	4,268,784
Jan 16, 2025	38.68	39.55	38.19	38.42	38.42	3,957,458
Jan 15, 2025	39.28	39.49	38.58	38.65	38.65	4,072,484
Jan 14, 2025	37.68	39.56	37.68	39.28	39.28	5,841,182
Jan 13, 2025	37.09	38.44	36.85	37.79	37.79	3,677,233
Jan 10, 2025	38.29	39.07	37.46	37.46	37.46	4,434,331
Jan 9, 2025	37.23	39.06	37.23	38.69	38.69	5,605,084
Jan 8, 2025	37.99	37.99	36.31	37.60	37.60	4,434,879
Jan 7, 2025	37.72	38.13	37.34	38.05	38.05	4,053,958
Jan 6, 2025	37.30	37.88	37.01	37.72	37.72	3,759,469
Jan 3, 2025	38.50	38.80	37.09	37.18	37.18	5,362,314
Jan 2, 2025	39.97	40.24	38.10	38.48	38.48	6,323,083
Dec 31, 2024	42.28	42.28	40.28	40.28	40.28	6,647,284
Dec 30, 2024	43.26	43.26	41.68	41.99	41.99	9,177,123
Dec 27, 2024	42.97	44.61	41.66	43.25	43.25	16,031,346
Dec 26, 2024	40.20	41.33	40.20	40.85	40.85	5,416,403
Dec 25, 2024	40.68	40.68	39.62	39.86	39.86	4,294,064
Dec 24, 2024	40.67	41.20	40.34	40.68	40.68	3,880,363
Dec 23, 2024	41.98	42.13	40.09	40.28	40.28	6,760,296
Dec 20, 2024	40.77	42.59	40.52	42.13	42.13	6,896,252
Dec 19, 2024	41.02	41.43	40.54	40.82	40.82	5,179,778
Dec 18, 2024	41.40	41.99	41.20	41.44	41.44	4,156,324
Dec 17, 2024	42.20	42.71	41.21	41.30	41.30	5,559,415
Dec 16, 2024	43.64	43.69	42.23	42.40	42.40	6,327,060
Dec 13, 2024	45.40	45.44	43.74	43.75	43.75	9,854,503
Dec 12, 2024	46.23	48.44	45.85	46.05	46.05	13,799,307
Dec 11, 2024	45.57	46.30	44.45	46.25	46.25	8,501,650
Dec 10, 2024	45.31	46.74	44.13	45.57	45.57	14,201,074
Dec 9, 2024	44.44	44.50	43.16	43.33	43.33	4,964,781
Dec 6, 2024	43.80	44.70	43.01	44.44	44.44	7,392,650
Dec 5, 2024	42.66	44.80	42.51	44.00	44.00	6,983,878
Dec 4, 2024	43.20	44.00	42.40	42.67	42.67	5,666,736
Dec 3, 2024	44.77	44.77	43.20	43.80	43.80	6,612,476
Dec 2, 2024	44.00	45.00	43.71	44.68	44.68	7,048,250
Nov 29, 2024	43.08	44.70	42.60	44.13	44.13	7,919,996
Nov 28, 2024	43.61	44.87	43.53	43.70	43.70	6,225,958
Nov 27, 2024	41.80	43.60	41.50	43.52	43.52	7,517,335
Nov 26, 2024	42.90	43.37	42.00	42.24	42.24	4,547,913
Nov 25, 2024	42.99	43.23	41.88	42.98	42.98	7,640,114
Nov 22, 2024	45.73	46.20	43.55	43.56	43.56	10,385,776
Nov 21, 2024	45.65	46.15	44.80	45.34	45.34	7,387,273
Nov 20, 2024	43.90	45.80	43.50	45.68	45.68	9,639,952
Nov 19, 2024	42.86	44.32	42.48	44.02	44.02	8,276,312
Nov 18, 2024	44.55	44.74	42.04	42.62	42.62	8,659,738
Nov 15, 2024	47.08	47.74	44.01	44.19	44.19	12,422,422
Nov 14, 2024	50.13	50.13	47.20	47.53	47.53	8,370,210
Nov 13, 2024	49.51	50.42	48.01	50.20	50.20	9,532,232
Nov 12, 2024	53.50	53.50	49.78	50.08	50.08	16,375,636
Nov 11, 2024	52.48	54.50	50.88	53.49	53.49	18,913,973
Nov 8, 2024	51.50	53.21	50.60	51.57	51.57	15,698,508
Nov 7, 2024	52.01	53.00	48.95	50.95	50.95	21,645,326
Nov 6, 2024	56.50	60.21	52.50	54.91	54.91	27,749,972
Nov 5, 2024	49.70	54.99	49.70	54.27	54.27	24,844,034
Nov 4, 2024	46.75	48.75	46.75	48.60	48.60	9,244,316
Nov 1, 2024	48.91	51.53	47.17	47.32	47.32	15,109,247
Oct 31, 2024	49.01	52.19	47.94	50.42	50.42	19,253,439
Oct 30, 2024	48.68	52.18	48.68	49.77	49.77	16,775,417
Oct 29, 2024	50.00	53.44	48.90	49.66	49.66	21,891,675
Oct 28, 2024	53.19	56.47	50.50	51.47	51.47	26,423,019
Oct 25, 2024	53.00	57.77	51.51	52.66	52.66	27,366,808
Oct 24, 2024	55.00	56.22	50.87	53.80	53.80	31,074,952
Oct 23, 2024	45.08	55.74	45.02	55.74	55.74	42,389,672
Oct 22, 2024	41.65	49.87	40.04	46.45	46.45	23,831,309
Oct 21, 2024	39.30	43.15	39.08	41.60	41.60	14,298,215
Oct 18, 2024	36.71	40.30	36.36	38.82	38.82	10,056,232
Oct 17, 2024	37.40	38.45	36.88	37.01	37.01	6,870,027
Oct 16, 2024	37.80	38.18	36.84	37.40	37.40	6,468,406
Oct 15, 2024	37.00	39.10	36.71	38.18	38.18	9,788,258
Oct 14, 2024	37.04	38.66	36.43	38.22	38.22	9,890,024
Oct 11, 2024	39.75	39.78	35.80	36.26	36.26	7,126,933
Oct 10, 2024	39.63	42.21	39.30	39.73	39.73	9,885,209
Oct 9, 2024	42.88	43.89	39.10	39.50	39.50	13,433,389
Oct 8, 2024	45.50	45.50	40.34	44.78	44.78	20,167,071
Sep 30, 2024	35.20	38.98	35.20	38.00	38.00	12,773,651
Sep 27, 2024	32.08	33.75	32.00	33.55	33.55	4,124,702
Sep 26, 2024	29.65	31.18	29.60	31.17	31.17	2,818,899
Sep 25, 2024	29.65	30.18	29.58	29.67	29.67	2,694,148
Sep 24, 2024	28.57	29.54	28.30	29.53	29.53	2,365,449
Sep 23, 2024	28.08	28.83	28.06	28.34	28.34	1,370,434
Sep 20, 2024	28.10	28.36	28.00	28.20	28.20	987,796
Sep 19, 2024	28.12	28.44	27.43	28.29	28.29	1,581,245
Sep 18, 2024	28.45	28.64	27.59	28.01	28.01	850,515
Sep 13, 2024	28.98	29.05	28.29	28.37	28.37	1,415,638
Sep 12, 2024	29.08	29.57	28.93	28.97	28.97	1,192,988
Sep 11, 2024	28.86	29.23	28.80	29.08	29.08	1,111,858
Sep 10, 2024	28.99	29.35	28.63	28.95	28.95	1,209,391
Sep 9, 2024	29.00	29.26	28.92	28.98	28.98	1,052,603
Sep 6, 2024	29.42	29.43	29.00	29.06	29.06	962,176
Sep 5, 2024	29.20	29.47	29.16	29.31	29.31	1,081,120
Sep 4, 2024	29.30	29.48	29.02	29.17	29.17	1,284,672
Sep 3, 2024	29.25	29.70	29.22	29.30	29.30	1,018,995
Sep 2, 2024	30.10	30.10	29.15	29.21	29.21	2,897,708
Aug 30, 2024	30.41	31.18	30.33	30.77	30.77	2,309,397
Aug 29, 2024	30.49	30.94	30.17	30.65	30.65	1,248,272
Aug 28, 2024	29.94	30.79	29.85	30.45	30.45	2,081,159
Aug 27, 2024	30.25	30.40	29.49	29.95	29.95	1,190,308
Aug 26, 2024	30.20	30.51	29.99	30.27	30.27	951,179
Aug 23, 2024	29.60	30.42	29.52	30.20	30.20	1,168,037
Aug 22, 2024	29.90	30.46	29.60	29.78	29.78	1,393,651
Aug 21, 2024	29.81	30.00	29.62	29.67	29.67	862,041
Aug 20, 2024	30.23	30.50	29.72	29.75	29.75	1,402,302
Aug 19, 2024	30.29	30.80	30.15	30.23	30.23	1,383,707
Aug 16, 2024	31.20	31.27	30.40	30.43	30.43	1,581,503
Aug 15, 2024	30.86	31.30	30.43	31.22	31.22	2,596,474
Aug 14, 2024	31.49	31.53	30.80	30.85	30.85	1,826,097
Aug 13, 2024	31.14	31.57	31.00	31.54	31.54	1,705,919
Aug 12, 2024	31.47	31.47	30.70	31.13	31.13	1,766,317
Aug 9, 2024	32.06	32.33	31.34	31.42	31.42	2,138,656
Aug 8, 2024	32.90	33.46	31.69	32.04	32.04	3,397,439
Aug 7, 2024	33.30	33.78	32.80	33.29	33.29	4,186,752
Aug 6, 2024	32.60	34.31	32.05	33.71	33.71	6,202,733
Aug 5, 2024	32.57	33.90	32.06	32.23	32.23	3,461,465
Aug 2, 2024	32.58	33.99	32.44	32.66	32.66	3,785,806
Aug 1, 2024	33.41	34.39	33.02	33.13	33.13	5,260,921
Jul 31, 2024	32.16	33.45	31.86	33.20	33.20	3,352,640
Jul 30, 2024	31.88	32.53	31.30	32.17	32.17	2,567,283
Jul 29, 2024	31.71	32.33	31.52	32.06	32.06	2,955,732
Jul 26, 2024	30.56	31.88	30.56	31.77	31.77	2,761,710
Jul 25, 2024	30.48	30.90	30.33	30.56	30.56	1,417,702
Jul 24, 2024	30.70	31.52	30.53	30.64	30.64	1,886,940
Jul 23, 2024	31.50	31.78	30.77	30.78	30.78	2,119,932
Jul 22, 2024	31.18	32.14	31.10	31.67	31.67	3,161,216
Jul 19, 2024	30.31	31.52	30.23	31.20	31.20	3,426,300
Jul 18, 2024	29.62	30.48	29.01	30.46	30.46	3,039,999
Jul 17, 2024	29.80	29.98	29.58	29.67	29.67	1,285,770
Jul 16, 2024	29.60	29.86	29.33	29.80	29.80	1,605,273
Jul 15, 2024	30.26	30.43	29.40	29.69	29.69	1,737,831
Jul 12, 2024	30.40	30.60	30.01	30.26	30.26	1,864,891
Jul 11, 2024	30.50	30.78	30.06	30.37	30.37	2,480,741
Jul 10, 2024	30.30	30.65	29.70	29.85	29.85	2,022,325
Jul 9, 2024	30.00	30.37	29.15	30.33	30.33	2,937,290
Jul 8, 2024	31.11	31.38	29.77	29.95	29.95	2,182,039
Jul 5, 2024	31.09	31.09	31.09	31.09	31.09	-
Jul 4, 2024	31.94	32.04	31.04	31.09	31.09	2,163,776
Jul 3, 2024	32.66	32.80	31.92	31.92	31.92	1,872,441
Jul 2, 2024	33.23	33.25	32.35	32.68	32.68	1,876,109
Jul 1, 2024	32.89	33.30	32.38	33.10	33.10	1,892,717
Jun 28, 2024	32.31	33.65	32.31	33.03	33.03	2,712,552
Jun 27, 2024	33.32	33.56	32.41	32.41	32.41	1,900,817
Jun 26, 2024	32.69	33.40	32.08	33.37	33.37	1,991,233
Jun 25, 2024	33.25	33.78	32.55	32.86	32.86	2,511,594
Jun 24, 2024	34.21	34.61	33.34	33.40	33.40	1,869,865
Jun 21, 2024	34.90	35.30	34.27	34.43	34.43	2,012,461
Jun 20, 2024	35.61	35.79	35.00	35.00	35.00	2,289,397
Jun 19, 2024	36.84	36.98	35.50	35.51	35.51	2,771,366
Jun 18, 2024	36.00	36.98	36.00	36.74	36.74	3,343,143
Jun 17, 2024	35.50	36.45	35.08	36.20	36.20	4,569,748
Jun 14, 2024	37.30	37.70	35.44	35.53	35.53	8,423,547
Jun 13, 2024	37.05	37.53	36.84	37.40	37.40	3,764,053
Jun 12, 2024	36.95	37.75	36.74	37.10	37.10	2,832,748
Jun 11, 2024	36.39	37.00	35.70	36.91	36.91	2,414,840
Jun 7, 2024	36.45	36.71	35.85	36.46	36.46	2,762,131
Jun 6, 2024	36.80	37.10	35.98	36.08	36.08	3,258,754
Jun 5, 2024	36.48	37.38	36.20	36.85	36.85	3,735,686
Jun 4, 2024	35.90	36.50	35.23	36.48	36.48	3,651,391
Jun 3, 2024	35.29	36.34	35.23	35.90	35.90	5,475,054
May 31, 2024	33.83	35.60	33.75	35.22	35.22	4,720,382
May 30, 2024	33.31	34.19	33.05	33.81	33.81	2,419,561
May 29, 2024	33.78	33.84	33.25	33.53	33.53	1,872,993
May 28, 2024	33.89	33.97	33.03	33.47	33.47	2,298,363
May 27, 2024	34.31	34.39	33.24	33.85	33.85	4,582,394
May 24, 2024	0.18 Dividend
May 24, 2024	36.30	36.30	35.10	35.10	35.10	3,812,685
May 23, 2024	36.40	37.73	36.30	36.94	36.76	5,131,747
May 22, 2024	36.55	36.65	35.89	36.59	36.41	2,505,134
May 21, 2024	37.44	37.50	36.36	36.42	36.25	3,267,377
May 20, 2024	37.20	38.05	36.85	37.74	37.56	3,857,587
May 17, 2024	36.41	37.50	36.13	37.20	37.02	4,441,295
May 16, 2024	36.54	36.95	35.91	36.22	36.05	3,463,820
May 15, 2024	36.60	37.20	36.10	36.46	36.29	2,411,218
May 14, 2024	36.95	36.96	36.41	36.86	36.68	2,437,568
May 13, 2024	37.62	37.81	36.55	36.73	36.55	4,241,105
May 10, 2024	38.40	39.17	37.82	37.93	37.75	3,875,409
May 9, 2024	38.24	38.97	37.36	38.58	38.40	5,293,096
May 8, 2024	37.95	38.88	37.41	37.90	37.72	4,860,344
May 7, 2024	37.41	38.67	37.05	38.00	37.82	6,407,399
May 6, 2024	37.10	37.85	37.10	37.22	37.04	4,181,936
Apr 30, 2024	38.99	39.15	36.36	36.85	36.67	8,341,062
Apr 29, 2024	37.96	39.18	37.50	38.89	38.70	8,038,933
Apr 26, 2024	39.99	40.38	38.86	39.70	39.51	8,619,441
Apr 25, 2024	39.77	40.19	39.21	39.88	39.69	6,173,488
Apr 24, 2024	38.70	40.37	38.22	39.71	39.52	7,767,638
Apr 23, 2024	39.86	39.86	38.52	38.80	38.61	8,009,698
Apr 22, 2024	38.58	41.02	37.71	40.40	40.21	12,907,424
Apr 19, 2024	36.25	39.99	36.25	39.00	38.81	12,414,797
Apr 18, 2024	36.28	37.79	35.80	36.61	36.43	5,627,943
Apr 17, 2024	34.85	36.39	34.49	36.10	35.93	4,341,054
Apr 16, 2024	36.60	37.00	33.96	34.30	34.14	5,968,256
Apr 15, 2024	36.10	38.34	36.10	37.10	36.92	6,995,353
Apr 12, 2024	35.76	36.50	35.52	35.72	35.55	2,571,837
Apr 11, 2024	35.90	36.25	35.52	35.86	35.69	2,184,912
Apr 10, 2024	36.47	36.49	35.30	36.00	35.83	3,177,305
Apr 9, 2024	36.36	36.79	35.77	36.46	36.29	3,243,634
Apr 8, 2024	37.49	37.72	36.11	36.25	36.08	3,936,891
Apr 3, 2024	38.14	38.32	36.87	37.43	37.25	5,021,622
Apr 2, 2024	39.55	39.58	38.36	38.66	38.47	5,745,546
Apr 1, 2024	39.12	39.88	38.45	39.66	39.47	6,673,317
Mar 29, 2024	38.32	38.80	37.67	39.02	38.83	4,602,542
Mar 28, 2024	34.61	39.99	34.60	38.90	38.71	10,638,983
Mar 27, 2024	35.95	35.97	34.50	34.50	34.33	3,166,790
Mar 26, 2024	36.32	36.70	35.54	35.95	35.78	3,271,866
Mar 25, 2024	36.80	37.62	36.51	36.51	36.34	3,377,225
Mar 22, 2024	38.11	38.40	37.06	37.06	36.88	4,759,902
Mar 21, 2024	38.10	39.11	37.18	38.73	38.54	6,329,558
Mar 20, 2024	37.85	38.38	37.50	37.98	37.80	4,542,097
Mar 19, 2024	39.42	39.43	37.98	38.02	37.84	6,859,271
Mar 18, 2024	38.85	39.96	38.14	39.58	39.39	7,314,609
Mar 15, 2024	37.39	39.28	37.20	38.85	38.66	7,356,252
Mar 14, 2024	38.00	38.40	36.55	37.14	36.96	5,653,283
Mar 13, 2024	36.87	40.04	36.43	38.30	38.12	10,639,395
Mar 12, 2024	35.95	37.09	35.77	36.80	36.62	5,530,145
Mar 11, 2024	35.00	35.79	34.83	35.70	35.53	3,686,901
Mar 8, 2024	35.60	35.91	34.76	35.39	35.22	3,177,753
Mar 7, 2024	36.79	36.80	35.15	35.37	35.20	5,798,081
Mar 6, 2024	35.40	36.80	34.96	36.79	36.61	7,000,050
Mar 5, 2024	34.60	36.45	34.44	35.50	35.33	7,075,882
Mar 4, 2024	35.12	35.12	34.22	34.71	34.54	2,717,680
Mar 1, 2024	34.98	35.32	34.50	35.11	34.94	3,417,396
Feb 29, 2024	33.60	34.82	33.60	34.82	34.65	3,935,098
Feb 28, 2024	35.59	35.98	33.79	33.79	33.63	5,496,705
Feb 27, 2024	35.13	35.75	34.60	35.71	35.54	4,234,046
Feb 26, 2024	34.15	35.99	34.15	35.25	35.08	6,232,452
Feb 23, 2024	33.68	34.15	33.28	34.07	33.91	3,418,861
Feb 22, 2024	33.20	33.89	33.06	33.68	33.52	2,747,989
Feb 21, 2024	33.08	34.43	32.92	33.43	33.27	3,748,325

600372.SS AVIC AIRBORNE

11.68

+0.34%

7719.TWO Carbon-Based Technology Inc.

25.60

+0.39%

EVEX Eve Holding, Inc.

4.1700

-7.33%

MRCY Mercury Systems, Inc.

42.51

-1.28%

KRMN Karman Holdings Inc.

29.33

+0.65%

ERJ Embraer S.A.

41.24

-4.27%

KITT Nauticus Robotics, Inc.

1.2900

+5.74%

DRS Leonardo DRS, Inc.

28.85

-7.53%

HO.PA Thales S.A.

182.25

-0.44%

RDW Redwire Corporation

17.91

-10.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AVIC (Chengdu)UAS Co., Ltd. (688297.SS)

Related Tickers