Shenzhen - Delayed Quote
CNY
Aerospace CH UAV Co.,Ltd (002389.SZ)
16.09
-0.62
(-3.71%)
At close: October 30 at 3:04:21 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
16.39
16.72
16.09
16.09
16.09
17,122,741
Oct 29, 2026
16.90
17.08
16.08
16.71
16.71
27,613,578
Oct 28, 2026
17.21
17.45
16.96
17.36
17.36
13,363,242
Oct 27, 2026
18.17
18.40
17.21
17.21
17.21
21,996,267
Oct 26, 2026
18.03
18.29
17.86
18.14
18.14
14,257,530
Oct 23, 2026
17.74
18.38
17.50
18.32
18.32
23,220,644
Oct 22, 2026
18.68
18.80
18.03
18.05
18.05
24,070,372
Oct 21, 2026
18.89
19.06
18.67
18.74
18.74
17,592,173
Oct 20, 2026
19.00
19.08
18.70
18.90
18.90
22,904,684
Oct 19, 2026
18.90
19.27
18.72
19.25
19.25
38,234,059
Oct 16, 2026
18.07
19.24
18.07
18.91
18.91
47,565,325
Oct 15, 2026
18.05
18.34
17.72
17.88
17.88
15,115,068
Oct 14, 2026
18.49
18.61
18.06
18.30
18.30
15,867,319
Oct 13, 2026
17.44
18.65
17.33
18.43
18.43
25,128,366
Oct 12, 2026
17.87
18.09
17.54
17.58
17.58
9,818,874
Oct 9, 2026
18.20
18.29
17.51
17.87
17.87
18,027,042
Oct 8, 2026
18.15
18.84
18.07
18.22
18.22
15,749,250
Sep 30, 2026
17.93
18.28
17.93
18.11
18.11
9,825,480
Sep 29, 2026
18.03
18.14
17.76
17.93
17.93
10,418,003
Sep 28, 2026
18.36
18.36
17.89
18.08
18.08
10,657,457
Sep 24, 2026
18.60
18.63
18.27
18.31
18.31
10,463,979
Sep 23, 2026
18.87
18.90
18.58
18.66
18.66
11,860,405
Sep 22, 2026
19.19
19.31
18.86
18.94
18.94
15,801,691
Sep 21, 2026
18.76
19.65
18.71
19.23
19.23
22,840,856
Sep 18, 2026
18.80
18.95
18.53
18.68
18.68
14,896,203
Sep 17, 2026
19.00
19.15
18.42
18.65
18.65
20,228,744
Sep 16, 2026
18.94
19.21
18.80
19.14
19.14
16,709,451
Sep 15, 2026
19.20
19.38
18.90
18.94
18.94
21,240,511
Sep 14, 2026
19.99
19.99
19.12
19.26
19.26
27,240,598
Sep 11, 2026
19.49
20.17
19.30
19.99
19.99
34,971,947
Sep 10, 2026
19.59
19.95
19.35
19.73
19.73
25,395,547
Sep 9, 2026
19.50
19.93
19.37
19.68
19.68
30,948,781
Sep 8, 2026
19.00
19.77
18.90
19.76
19.76
36,979,173
Sep 7, 2026
18.85
19.40
18.66
19.10
19.10
21,455,905
Sep 4, 2026
18.90
19.26
18.81
18.98
18.98
22,046,414
Sep 3, 2026
18.89
19.15
18.73
18.94
18.94
23,391,814
Sep 2, 2026
18.82
19.34
18.80
19.12
19.12
36,982,819
Sep 1, 2026
18.32
19.14
18.21
18.97
18.97
36,489,055
Aug 31, 2026
18.12
18.59
18.08
18.37
18.37
15,544,541
Aug 28, 2026
18.05
18.18
17.90
18.07
18.07
11,943,155
Aug 27, 2026
17.85
18.15
17.81
18.09
18.09
11,277,556
Aug 26, 2026
17.67
18.06
17.61
17.92
17.92
10,793,903
Aug 25, 2026
17.45
17.73
17.40
17.69
17.69
8,279,640
Aug 24, 2026
17.73
17.73
17.39
17.49
17.49
9,388,600
Aug 21, 2026
17.57
17.67
17.41
17.66
17.66
7,383,403
Aug 20, 2026
17.76
17.88
17.52
17.61
17.61
10,220,619
Aug 19, 2026
18.30
18.38
17.70
17.74
17.74
16,491,849
Aug 18, 2026
18.62
18.63
18.14
18.21
18.21
16,727,862
Aug 17, 2026
18.51
18.67
18.38
18.64
18.64
15,720,540
Aug 14, 2026
18.50
18.90
18.43
18.62
18.62
17,136,939
Aug 13, 2026
18.81
19.00
18.59
18.61
18.61
18,972,050
Aug 12, 2026
18.81
18.85
18.64
18.80
18.80
15,501,254
Aug 11, 2026
19.01
19.01
18.74
18.83
18.83
24,194,951
Aug 10, 2026
18.51
19.42
18.41
19.35
19.35
41,799,441
Aug 7, 2026
18.67
18.80
18.20
18.47
18.47
31,718,850
Aug 6, 2026
18.75
19.34
18.75
18.95
18.95
40,468,644
Aug 5, 2026
18.40
18.53
18.31
18.47
18.47
19,317,703
Aug 4, 2026
18.51
18.63
18.40
18.49
18.49
17,753,668
Aug 3, 2026
18.49
18.67
18.29
18.59
18.59
18,788,584
Jul 31, 2026
18.44
19.32
18.39
18.67
18.67
29,782,600
Jul 30, 2026
18.45
18.84
18.39
18.68
18.68
22,479,667
Jul 29, 2026
18.06
18.68
18.00
18.64
18.64
24,606,366
Jul 28, 2026
18.08
18.29
17.90
18.10
18.10
17,722,010
Jul 27, 2026
17.70
18.47
17.42
18.39
18.39
28,240,360
Jul 24, 2026
17.75
18.65
17.65
18.02
18.02
37,246,540
Jul 23, 2026
17.12
17.92
17.10
17.89
17.89
23,701,460
Jul 22, 2026
17.42
17.56
17.12
17.15
17.15
17,437,853
Jul 21, 2026
17.35
17.85
17.33
17.67
17.67
21,119,044
Jul 20, 2026
16.95
17.67
16.93
17.56
17.56
22,525,672
Jul 17, 2026
17.40
17.42
16.83
16.93
16.93
15,763,853
Jul 16, 2026
17.10
17.45
16.93
17.26
17.26
14,959,951
Jul 15, 2026
16.93
17.34
16.89
17.11
17.11
15,546,532
Jul 14, 2026
17.10
17.10
16.57
16.90
16.90
21,576,874
Jul 13, 2026
18.10
18.20
17.28
17.39
17.39
25,568,430
Jul 10, 2026
17.65
18.90
17.41
18.41
18.41
33,092,354
Jul 9, 2026
17.58
17.78
17.17
17.76
17.76
14,004,433
Jul 8, 2026
17.72
17.82
17.45
17.60
17.60
10,525,354
Jul 7, 2026
18.01
18.20
17.59
17.70
17.70
12,153,467
Jul 6, 2026
18.56
18.70
17.99
18.12
18.12
19,620,605
Jul 3, 2026
17.85
18.58
17.80
18.41
18.41
24,957,891
Jul 2, 2026
17.99
18.15
17.59
17.67
17.67
16,045,563
Jul 1, 2026
17.73
18.34
17.67
17.98
17.98
21,856,587
Jun 30, 2026
17.04
17.80
16.99
17.77
17.77
19,850,576
Jun 29, 2026
17.23
17.30
16.80
17.01
17.01
15,730,962
Jun 26, 2026
17.71
17.77
17.05
17.24
17.24
17,644,433
Jun 25, 2026
18.00
18.18
17.71
17.78
17.78
14,491,853
Jun 24, 2026
18.22
18.50
17.70
18.18
18.18
19,413,891
Jun 23, 2026
18.57
18.79
18.10
18.17
18.17
13,420,252
Jun 22, 2026
18.55
18.68
17.97
18.67
18.67
19,445,588
Jun 18, 2026
18.91
19.03
18.55
18.61
18.61
14,861,782
Jun 17, 2026
19.00
19.28
18.86
19.03
19.03
15,493,959
Jun 16, 2026
18.96
19.17
18.75
19.16
19.16
16,038,582
Jun 15, 2026
18.70
19.10
18.65
18.99
18.99
20,672,481
Jun 12, 2026
18.29
19.50
18.29
18.98
18.98
30,308,535
Jun 11, 2026
18.00
18.31
17.84
18.17
18.17
13,633,946
Jun 10, 2026
18.34
18.88
18.07
18.21
18.21
16,054,691
Jun 9, 2026
18.50
18.58
18.15
18.36
18.36
16,375,166
Jun 8, 2026
18.69
19.12
18.31
18.50
18.50
17,759,900
Jun 5, 2026
18.88
19.21
18.61
18.93
18.93
16,350,601
Jun 4, 2026
19.20
19.20
18.60
18.90
18.90
20,888,972
Jun 3, 2026
19.17
19.52
19.12
19.30
19.30
14,363,377
Jun 2, 2026
19.71
19.71
19.05
19.21
19.21
17,637,800
Jun 1, 2026
19.66
19.85
19.45
19.75
19.75
13,239,902
May 29, 2026
20.31
20.50
19.65
19.74
19.74
23,744,263
May 28, 2026
19.60
19.87
19.35
19.68
19.68
16,822,678
May 27, 2026
20.45
20.59
19.59
19.61
19.61
26,363,761
May 26, 2026
20.65
20.65
20.32
20.54
20.54
17,311,529
May 25, 2026
21.01
21.43
20.50
20.94
20.94
21,512,036
May 22, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
20.63
20.80
20.22
20.36
20.36
18,398,106
May 21, 2026
21.26
21.49
20.62
20.62
20.56
20,972,514
May 20, 2026
21.50
21.60
21.16
21.18
21.12
15,787,757
May 19, 2026
21.33
21.64
21.16
21.62
21.56
14,784,072
May 18, 2026
21.10
21.46
21.00
21.38
21.32
15,066,642
May 15, 2026
21.55
21.66
21.12
21.28
21.22
21,276,478
May 14, 2026
22.51
22.51
21.53
21.54
21.48
27,597,578
May 13, 2026
22.21
22.54
22.17
22.51
22.44
20,280,473
May 12, 2026
22.74
22.78
22.10
22.41
22.34
29,813,578
May 11, 2026
22.96
23.16
22.61
22.74
22.67
34,627,736
May 8, 2026
22.30
23.07
22.23
22.94
22.87
42,134,736
May 7, 2026
22.39
22.44
22.16
22.40
22.33
23,723,882
May 6, 2026
22.03
22.44
22.03
22.36
22.29
29,233,227
Apr 30, 2026
21.58
21.98
21.50
21.97
21.91
21,406,063
Apr 29, 2026
21.24
21.73
21.20
21.64
21.58
19,980,826
Apr 28, 2026
21.78
21.78
21.16
21.25
21.19
32,129,676
Apr 27, 2026
21.40
22.27
21.27
22.21
22.15
23,234,472
Apr 24, 2026
21.87
21.93
21.43
21.45
21.39
16,213,482
Apr 23, 2026
22.28
22.37
21.76
21.97
21.91
20,164,841
Apr 22, 2026
22.18
22.33
22.03
22.28
22.22
16,238,648
Apr 21, 2026
22.64
22.70
22.24
22.36
22.29
21,733,642
Apr 20, 2026
22.40
22.66
22.36
22.64
22.57
28,093,307
Apr 17, 2026
22.27
22.40
21.96
22.36
22.29
19,106,806
Apr 16, 2026
22.18
22.41
21.97
22.30
22.24
21,594,957
Apr 15, 2026
22.28
22.58
22.18
22.26
22.20
28,306,135
Apr 14, 2026
22.09
22.26
21.91
22.25
22.19
25,902,769
Apr 13, 2026
21.41
22.24
21.31
22.11
22.05
29,380,041
Apr 10, 2026
21.54
21.80
21.48
21.48
21.42
18,139,703
Apr 9, 2026
21.58
21.60
21.27
21.32
21.26
17,542,167
Apr 8, 2026
21.22
21.70
21.20
21.70
21.64
24,955,960
Apr 7, 2026
20.86
20.99
20.69
20.95
20.89
14,207,988
Apr 3, 2026
21.42
21.54
20.84
20.88
20.82
20,153,445
Apr 2, 2026
21.71
21.93
21.30
21.42
21.36
19,636,877
Apr 1, 2026
22.18
22.25
21.72
21.82
21.76
20,359,465
Mar 31, 2026
22.20
22.58
21.85
21.86
21.80
26,780,208
Mar 30, 2026
22.22
22.64
22.11
22.32
22.26
26,929,445
Mar 27, 2026
21.40
22.40
21.40
22.20
22.14
30,712,391
Mar 26, 2026
22.33
22.37
21.71
21.77
21.71
31,199,099
Mar 25, 2026
21.60
22.70
21.51
22.62
22.55
49,674,122
Mar 24, 2026
21.32
21.82
20.98
21.70
21.64
38,424,631
Mar 23, 2026
21.57
22.06
20.90
20.95
20.89
38,316,597
Mar 20, 2026
23.30
23.45
22.28
22.28
22.22
41,045,260
Mar 19, 2026
23.30
23.81
23.20
23.43
23.36
31,167,887
Mar 18, 2026
23.39
23.61
23.09
23.58
23.51
29,739,487
Mar 17, 2026
24.36
24.36
23.33
23.34
23.27
52,467,054
Mar 16, 2026
24.05
24.84
23.91
24.47
24.40
58,546,164
Mar 13, 2026
24.39
24.53
23.90
23.96
23.89
46,183,865
Mar 12, 2026
25.32
25.43
24.46
24.64
24.57
62,095,430
Mar 11, 2026
25.49
25.86
25.11
25.25
25.18
71,679,965
Mar 10, 2026
26.00
26.42
25.61
25.74
25.67
105,941,982
Mar 9, 2026
28.49
29.30
26.70
26.85
26.77
138,215,402
Mar 6, 2026
28.70
28.80
26.96
27.61
27.53
138,686,311
Mar 5, 2026
28.00
29.85
27.71
29.30
29.21
203,664,754
Mar 4, 2026
25.68
28.77
25.64
28.77
28.69
142,977,472
Mar 3, 2026
27.00
27.61
25.81
26.15
26.07
157,323,073
Mar 2, 2026
26.28
26.54
25.28
26.54
26.46
127,331,468
Feb 27, 2026
24.00
24.26
23.92
24.13
24.06
17,378,121
Feb 26, 2026
24.15
24.33
23.89
24.15
24.08
24,608,068
Feb 25, 2026
24.00
24.35
23.90
24.27
24.20
26,014,097
Feb 24, 2026
23.73
24.20
23.66
24.17
24.10
25,463,926
Feb 13, 2026
23.37
23.78
23.29
23.58
23.51
20,043,857
Feb 12, 2026
23.24
23.52
23.15
23.41
23.34
14,708,587
Feb 11, 2026
23.39
23.65
23.29
23.31
23.24
15,478,368
Feb 10, 2026
23.77
23.78
23.26
23.40
23.33
19,468,265
Feb 9, 2026
23.39
23.76
23.32
23.76
23.69
20,697,857
Feb 6, 2026
23.25
23.70
22.96
23.13
23.06
20,823,771
Feb 5, 2026
23.45
23.90
23.30
23.49
23.42
18,416,811
Feb 4, 2026
23.74
24.19
23.42
23.64
23.57
28,630,245
Feb 3, 2026
23.50
23.50
22.83
23.39
23.32
23,809,470
Feb 2, 2026
23.20
23.60
22.71
22.73
22.66
18,710,195
Jan 30, 2026
23.61
23.70
22.84
23.41
23.34
26,861,964
Jan 29, 2026
23.83
24.08
23.51
23.61
23.54
28,836,191
Jan 28, 2026
24.50
24.86
24.00
24.08
24.01
24,359,617
Jan 27, 2026
24.04
24.52
23.68
24.50
24.43
27,958,313
Jan 26, 2026
25.39
25.39
24.01
24.14
24.07
46,491,451
Jan 23, 2026
24.84
25.45
24.65
25.35
25.28
39,043,611
Jan 22, 2026
24.38
25.07
24.38
24.84
24.77
32,212,639
Jan 21, 2026
24.48
24.85
24.37
24.41
24.34
27,560,288
Jan 20, 2026
25.52
25.75
24.35
24.72
24.65
44,031,253
Jan 19, 2026
25.00
26.07
24.88
25.69
25.62
46,058,021
Jan 16, 2026
25.46
25.60
24.86
25.24
25.17
40,902,465
Jan 15, 2026
25.34
26.21
25.05
25.41
25.34
50,024,402
Jan 14, 2026
25.83
26.80
25.39
25.70
25.63
92,262,192
Jan 13, 2026
28.30
28.40
26.24
26.24
26.16
98,562,957
Jan 12, 2026
28.49
29.48
27.90
29.15
29.07
134,638,459
Jan 9, 2026
26.20
28.28
25.93
27.41
27.33
138,922,391
Jan 8, 2026
24.56
25.86
24.44
25.71
25.64
68,964,207
Jan 7, 2026
24.86
25.01
24.44
24.70
24.63
40,129,894
Jan 6, 2026
24.25
25.08
24.12
25.00
24.93
58,712,740
Jan 5, 2026
24.36
24.53
23.76
24.33
24.26
52,567,403
Dec 31, 2025
23.61
24.08
23.51
23.98
23.91
45,218,544
Dec 30, 2025
24.00
24.47
23.61
23.82
23.75
61,284,756
Dec 29, 2025
23.70
23.90
23.53
23.74
23.67
30,797,408
Dec 26, 2025
24.00
24.13
23.48
23.74
23.67
39,342,799
Dec 25, 2025
22.86
24.20
22.81
24.00
23.93
60,148,630
Dec 24, 2025
22.38
23.08
22.30
22.95
22.88
30,955,088
Dec 23, 2025
23.16
23.16
22.39
22.47
22.40
34,891,503
Dec 22, 2025
23.75
23.79
23.13
23.16
23.09
39,046,347
Dec 19, 2025
23.32
24.05
23.32
23.74
23.67
36,087,285
Dec 18, 2025
23.40
24.07
23.30
23.44
23.37
41,210,375
Dec 17, 2025
24.15
24.16
23.11
23.54
23.47
57,411,528
Dec 16, 2025
24.18
25.10
23.35
24.63
24.56
85,895,441
Dec 15, 2025
23.40
24.26
23.23
23.89
23.82
75,069,497
Dec 12, 2025
22.61
23.13
22.50
22.76
22.69
27,235,856
Dec 11, 2025
22.96
23.26
22.70
22.72
22.65
24,415,524
Dec 10, 2025
22.90
23.27
22.71
23.00
22.93
25,924,895
Dec 9, 2025
22.61
23.48
22.35
23.15
23.08
56,873,164
Dec 8, 2025
22.29
22.78
22.29
22.47
22.40
31,130,836
Dec 5, 2025
21.91
22.30
21.68
22.27
22.21
20,237,924
Dec 4, 2025
21.84
22.21
21.79
21.91
21.85
14,119,999
Dec 3, 2025
22.35
22.35
21.88
22.01
21.95
17,021,525
Dec 2, 2025
22.25
22.75
21.94
22.43
22.36
23,069,463
Dec 1, 2025
22.05
22.76
21.99
22.28
22.22
20,364,908
Nov 28, 2025
21.92
22.16
21.74
22.10
22.04
19,002,759
Nov 27, 2025
22.16
22.16
21.88
21.92
21.86
17,661,703
Nov 26, 2025
22.39
22.53
21.90
22.14
22.08
26,962,740
Nov 25, 2025
22.88
22.88
22.40
22.58
22.51
36,920,385
Nov 24, 2025
21.81
23.10
21.66
23.01
22.94
61,475,321
Nov 21, 2025
21.55
22.08
21.07
21.46
21.40
19,587,813
Nov 20, 2025
21.82
22.01
21.69
21.72
21.66
14,070,890
Nov 19, 2025
21.53
22.23
21.51
22.08
22.02
23,505,992
Nov 18, 2025
22.00
22.03
21.45
21.58
21.52
16,943,697
Nov 17, 2025
22.20
22.57
22.03
22.08
22.02
31,673,771
Nov 14, 2025
21.63
21.97
21.51
21.63
21.57
11,563,735
Nov 13, 2025
21.39
21.80
21.31
21.66
21.60
11,212,725
Nov 12, 2025
21.88
21.88
21.24
21.40
21.34
15,442,289
Nov 11, 2025
21.81
22.18
21.69
21.90
21.84
14,017,998
Nov 10, 2025
21.58
21.99
21.57
21.81
21.75
12,580,440
Nov 7, 2025
21.69
21.71
21.51
21.55
21.49
8,054,439
Nov 6, 2025
21.60
21.93
21.57
21.70
21.64
9,041,518
Nov 5, 2025
21.51
21.78
21.48
21.65
21.59
8,158,850
Nov 4, 2025
22.06
22.07
21.62
21.71
21.65
10,308,200
Nov 3, 2025
21.89
22.21
21.65
22.15
22.09
14,556,896
Oct 31, 2025
21.87
21.95
21.66
21.91
21.85
12,659,571
Oct 30, 2025
22.24
22.24
21.76
21.88
21.82
21,058,711
