600418.SS600418.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $47.82 | $48.33 | $47.45 | $47.62 | 32.37M |
| 1/14/2026 | $48.10 | $48.50 | $47.33 | $47.92 | 61.36M |
| 1/13/2026 | $49.90 | $50.11 | $48.11 | $48.24 | 66.04M |
| 1/12/2026 | $50.06 | $50.86 | $49.50 | $49.82 | 57.01M |
| 1/9/2026 | $49.78 | $50.89 | $49.42 | $50.53 | 50.77M |
| 1/8/2026 | $51.13 | $51.25 | $49.68 | $49.95 | 57.37M |
| 1/7/2026 | $49.50 | $52.70 | $49.50 | $51.42 | 75.06M |
| 1/6/2026 | $50.30 | $50.80 | $49.61 | $50.25 | 51.94M |
| 1/5/2026 | $49.50 | $51.18 | $49.39 | $50.38 | 55.96M |
| 12/31/2025 | $49.99 | $50.35 | $49.19 | $49.50 | 27.01M |
| 12/30/2025 | $49.34 | $49.99 | $48.88 | $49.61 | 33.46M |
| 12/29/2025 | $48.90 | $50.35 | $48.73 | $49.44 | 48.14M |
| 12/26/2025 | $49.32 | $50.20 | $48.73 | $48.92 | 31.61M |
| 12/25/2025 | $48.60 | $49.42 | $48.51 | $49.32 | 36.58M |
| 12/24/2025 | $47.64 | $48.98 | $47.01 | $48.85 | 56.19M |
| 12/23/2025 | $48.00 | $48.07 | $47.25 | $47.69 | 34.50M |
| 12/22/2025 | $47.50 | $48.65 | $47.50 | $48.07 | 26.29M |
| 12/19/2025 | $47.93 | $48.24 | $47.55 | $47.99 | 24.78M |
| 12/18/2025 | $47.48 | $49.05 | $47.12 | $48.00 | 32.20M |
| 12/17/2025 | $47.30 | $48.20 | $47.00 | $47.64 | 26.41M |
| 12/16/2025 | $48.96 | $49.10 | $47.30 | $47.35 | 40.68M |
| 12/15/2025 | $49.06 | $49.68 | $48.33 | $48.39 | 31.08M |
| 12/12/2025 | $49.51 | $50.50 | $49.30 | $49.54 | 40.68M |
| 12/11/2025 | $49.48 | $51.80 | $49.23 | $49.80 | 84.21M |
| 12/10/2025 | $49.50 | $49.60 | $48.91 | $48.99 | 32.73M |
| 12/9/2025 | $48.51 | $50.11 | $48.13 | $49.86 | 68.27M |
| 12/8/2025 | $49.00 | $49.30 | $48.00 | $48.46 | 34.02M |
| 12/5/2025 | $48.20 | $49.12 | $47.85 | $48.98 | 28.11M |
| 12/4/2025 | $48.95 | $49.48 | $47.70 | $48.21 | 30.01M |
| 12/3/2025 | $49.50 | $49.85 | $48.88 | $48.99 | 23.50M |
| 12/2/2025 | $49.81 | $49.90 | $48.95 | $49.51 | 35.78M |
| 12/1/2025 | $48.74 | $50.28 | $48.74 | $49.86 | 40.37M |
| 11/28/2025 | $48.75 | $49.45 | $47.88 | $49.00 | 27.84M |
| 11/27/2025 | $48.98 | $50.28 | $48.65 | $48.73 | 34.03M |
| 11/26/2025 | $49.20 | $49.40 | $48.50 | $49.02 | 23.65M |
| 11/25/2025 | $49.00 | $49.79 | $48.61 | $48.91 | 28.27M |
| 11/24/2025 | $48.34 | $49.85 | $47.37 | $48.89 | 33.64M |
| 11/21/2025 | $48.03 | $49.69 | $47.97 | $48.26 | 35.74M |
| 11/20/2025 | $49.53 | $50.10 | $48.70 | $48.95 | 27.01M |
| 11/19/2025 | $49.03 | $51.44 | $49.03 | $49.98 | 55.38M |
| 11/18/2025 | $49.25 | $50.35 | $48.90 | $49.02 | 29.97M |
| 11/17/2025 | $47.30 | $49.80 | $47.16 | $49.62 | 55.78M |
| 11/14/2025 | $48.88 | $49.27 | $47.85 | $47.87 | 22.35M |
| 11/13/2025 | $48.45 | $49.20 | $47.90 | $48.88 | 35.53M |
| 11/12/2025 | $46.00 | $50.00 | $45.29 | $48.76 | 79.53M |
| 11/11/2025 | $47.49 | $48.18 | $46.00 | $46.16 | 41.37M |
| 11/10/2025 | $46.99 | $47.93 | $46.86 | $47.68 | 31.02M |
| 11/7/2025 | $47.71 | $47.99 | $46.60 | $46.95 | 34.28M |
| 11/6/2025 | $47.70 | $48.38 | $46.76 | $48.16 | 41.48M |
| 11/5/2025 | $48.00 | $48.36 | $47.05 | $47.70 | 35.60M |
| 11/4/2025 | $50.51 | $50.58 | $48.38 | $48.75 | 35.92M |
| 11/3/2025 | $50.93 | $52.38 | $49.60 | $49.99 | 38.20M |
| 10/31/2025 | $50.66 | $51.93 | $50.05 | $50.93 | 36.85M |
| 10/30/2025 | $51.80 | $52.00 | $50.43 | $51.24 | 47.62M |
| 10/29/2025 | $51.30 | $52.20 | $51.30 | $51.97 | 26.93M |
| 10/28/2025 | $52.28 | $52.62 | $51.28 | $51.75 | 40.67M |
| 10/27/2025 | $50.51 | $53.00 | $50.51 | $52.79 | 72.11M |
| 10/24/2025 | $50.13 | $50.75 | $49.96 | $50.27 | 29.49M |
| 10/23/2025 | $49.04 | $50.19 | $48.50 | $50.12 | 38.24M |
| 10/22/2025 | $49.00 | $50.38 | $48.83 | $49.04 | 30.02M |
| 10/21/2025 | $48.35 | $49.68 | $48.35 | $49.38 | 34.09M |
| 10/20/2025 | $49.02 | $49.35 | $48.00 | $48.24 | 38.30M |
| 10/17/2025 | $50.50 | $50.50 | $48.17 | $48.30 | 47.93M |