600018.SS600018.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.29 | $5.30 | $5.23 | $5.24 | 54.90M |
| 1/14/2026 | $5.44 | $5.44 | $5.27 | $5.27 | 103.81M |
| 1/13/2026 | $5.44 | $5.46 | $5.42 | $5.44 | 37.05M |
| 1/12/2026 | $5.47 | $5.50 | $5.46 | $5.50 | 36.30M |
| 1/9/2026 | $5.47 | $5.49 | $5.46 | $5.47 | 25.67M |
| 1/8/2026 | $5.46 | $5.47 | $5.45 | $5.46 | 22.90M |
| 1/7/2026 | $5.48 | $5.49 | $5.45 | $5.45 | 23.96M |
| 1/6/2026 | $5.43 | $5.48 | $5.42 | $5.48 | 39.29M |
| 1/5/2026 | $5.45 | $5.45 | $5.40 | $5.43 | 40.41M |
| 12/31/2025 | $5.40 | $5.43 | $5.40 | $5.42 | 26.70M |
| 12/30/2025 | $5.48 | $5.49 | $5.39 | $5.40 | 70.08M |
| 12/29/2025 | $5.53 | $5.53 | $5.48 | $5.48 | 36.46M |
| 12/26/2025 | $5.55 | $5.56 | $5.52 | $5.52 | 24.43M |
| 12/25/2025 | $5.54 | $5.57 | $5.54 | $5.55 | 21.64M |
| 12/24/2025 | $5.57 | $5.58 | $5.52 | $5.54 | 24.84M |
| 12/23/2025 | $5.58 | $5.60 | $5.56 | $5.57 | 24.79M |
| 12/22/2025 | $5.57 | $5.59 | $5.55 | $5.57 | 26.53M |
| 12/19/2025 | $5.57 | $5.59 | $5.53 | $5.57 | 32.76M |
| 12/18/2025 | $5.51 | $5.59 | $5.50 | $5.58 | 35.48M |
| 12/17/2025 | $5.50 | $5.53 | $5.47 | $5.51 | 32.75M |
| 12/16/2025 | $5.54 | $5.56 | $5.49 | $5.51 | 28.01M |
| 12/15/2025 | $5.51 | $5.57 | $5.47 | $5.54 | 42.33M |
| 12/12/2025 | $5.55 | $5.56 | $5.50 | $5.51 | 40.92M |
| 12/11/2025 | $5.57 | $5.58 | $5.54 | $5.55 | 27.99M |
| 12/10/2025 | $5.56 | $5.59 | $5.54 | $5.57 | 26.01M |
| 12/9/2025 | $5.62 | $5.62 | $5.56 | $5.56 | 26.91M |
| 12/8/2025 | $5.66 | $5.68 | $5.60 | $5.61 | 32.14M |
| 12/5/2025 | $5.70 | $5.73 | $5.61 | $5.65 | 41.74M |
| 12/4/2025 | $5.66 | $5.72 | $5.65 | $5.69 | 57.66M |
| 12/3/2025 | $5.58 | $5.66 | $5.55 | $5.65 | 61.98M |
| 12/2/2025 | $5.54 | $5.59 | $5.53 | $5.58 | 37.92M |
| 12/1/2025 | $5.47 | $5.55 | $5.46 | $5.54 | 38.89M |
| 11/28/2025 | $5.47 | $5.48 | $5.45 | $5.47 | 26.07M |
| 11/27/2025 | $5.47 | $5.49 | $5.45 | $5.47 | 23.55M |
| 11/26/2025 | $5.48 | $5.50 | $5.46 | $5.47 | 25.03M |
| 11/25/2025 | $5.51 | $5.51 | $5.47 | $5.48 | 41.15M |
| 11/24/2025 | $5.55 | $5.55 | $5.49 | $5.50 | 47.80M |
| 11/21/2025 | $5.58 | $5.60 | $5.51 | $5.52 | 40.12M |
| 11/20/2025 | $5.59 | $5.64 | $5.58 | $5.60 | 26.51M |
| 11/19/2025 | $5.59 | $5.62 | $5.57 | $5.58 | 25.31M |
| 11/18/2025 | $5.64 | $5.65 | $5.57 | $5.59 | 33.42M |
| 11/17/2025 | $5.69 | $5.70 | $5.62 | $5.64 | 32.54M |
| 11/14/2025 | $5.68 | $5.75 | $5.67 | $5.69 | 42.92M |
| 11/13/2025 | $5.69 | $5.71 | $5.62 | $5.67 | 48.55M |
| 11/12/2025 | $5.71 | $5.74 | $5.69 | $5.70 | 39.21M |
| 11/11/2025 | $5.70 | $5.71 | $5.67 | $5.69 | 31.73M |
| 11/10/2025 | $5.63 | $5.72 | $5.61 | $5.72 | 47.47M |
| 11/7/2025 | $5.61 | $5.65 | $5.61 | $5.62 | 32.82M |
| 11/6/2025 | $5.60 | $5.63 | $5.58 | $5.61 | 27.93M |
| 11/5/2025 | $5.58 | $5.62 | $5.55 | $5.60 | 29.11M |
| 11/4/2025 | $5.59 | $5.65 | $5.58 | $5.59 | 38.62M |
| 11/3/2025 | $5.59 | $5.62 | $5.57 | $5.60 | 37.24M |
| 10/31/2025 | $5.67 | $5.68 | $5.56 | $5.58 | 52.95M |
| 10/30/2025 | $5.65 | $5.71 | $5.64 | $5.67 | 43.66M |
| 10/29/2025 | $5.66 | $5.67 | $5.61 | $5.65 | 25.94M |
| 10/28/2025 | $5.66 | $5.69 | $5.62 | $5.67 | 37.60M |
| 10/27/2025 | $5.64 | $5.68 | $5.58 | $5.67 | 42.90M |
| 10/24/2025 | $5.67 | $5.68 | $5.60 | $5.62 | 33.30M |
| 10/23/2025 | $5.61 | $5.69 | $5.60 | $5.67 | 53.95M |
| 10/22/2025 | $5.56 | $5.61 | $5.56 | $5.60 | 29.91M |
| 10/21/2025 | $5.55 | $5.58 | $5.53 | $5.57 | 31.49M |
| 10/20/2025 | $5.59 | $5.60 | $5.51 | $5.55 | 33.54M |
| 10/17/2025 | $5.60 | $5.64 | $5.56 | $5.57 | 34.64M |