600518.SS600518.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1.95 | $1.96 | $1.93 | $1.94 | 188.67M |
| 1/14/2026 | $1.98 | $1.99 | $1.94 | $1.96 | 348.95M |
| 1/13/2026 | $1.95 | $2.03 | $1.95 | $1.98 | 503.52M |
| 1/12/2026 | $1.93 | $1.96 | $1.93 | $1.95 | 296.58M |
| 1/9/2026 | $1.94 | $1.95 | $1.93 | $1.94 | 168.50M |
| 1/8/2026 | $1.92 | $1.95 | $1.91 | $1.94 | 236.02M |
| 1/7/2026 | $1.94 | $1.94 | $1.92 | $1.92 | 134.13M |
| 1/6/2026 | $1.93 | $1.94 | $1.92 | $1.94 | 149.82M |
| 1/5/2026 | $1.92 | $1.93 | $1.91 | $1.92 | 137.93M |
| 12/31/2025 | $1.92 | $1.92 | $1.90 | $1.91 | 106.69M |
| 12/30/2025 | $1.92 | $1.93 | $1.91 | $1.91 | 100.91M |
| 12/29/2025 | $1.94 | $1.94 | $1.92 | $1.92 | 102.37M |
| 12/26/2025 | $1.93 | $1.94 | $1.92 | $1.94 | 90.95M |
| 12/25/2025 | $1.93 | $1.94 | $1.92 | $1.93 | 71.93M |
| 12/24/2025 | $1.92 | $1.94 | $1.91 | $1.93 | 99.19M |
| 12/23/2025 | $1.94 | $1.94 | $1.92 | $1.92 | 105.47M |
| 12/22/2025 | $1.95 | $1.95 | $1.93 | $1.94 | 120.90M |
| 12/19/2025 | $1.93 | $1.96 | $1.92 | $1.95 | 138.94M |
| 12/18/2025 | $1.91 | $1.94 | $1.91 | $1.93 | 96.13M |
| 12/17/2025 | $1.91 | $1.93 | $1.90 | $1.92 | 124.64M |
| 12/16/2025 | $1.94 | $1.95 | $1.91 | $1.91 | 160.31M |
| 12/15/2025 | $1.94 | $1.96 | $1.93 | $1.94 | 112.37M |
| 12/12/2025 | $1.95 | $1.96 | $1.94 | $1.94 | 115.42M |
| 12/11/2025 | $1.98 | $1.98 | $1.95 | $1.96 | 190.68M |
| 12/10/2025 | $1.98 | $1.99 | $1.97 | $1.97 | 130.80M |
| 12/9/2025 | $1.99 | $2.00 | $1.98 | $1.98 | 147.72M |
| 12/8/2025 | $2.00 | $2.01 | $1.99 | $2.00 | 133.40M |
| 12/5/2025 | $1.99 | $2.00 | $1.97 | $1.99 | 143.83M |
| 12/4/2025 | $2.00 | $2.01 | $1.98 | $1.99 | 178.26M |
| 12/3/2025 | $2.00 | $2.02 | $2.00 | $2.00 | 164.13M |
| 12/2/2025 | $2.01 | $2.02 | $1.99 | $2.00 | 121.22M |
| 12/1/2025 | $2.01 | $2.02 | $2.00 | $2.01 | 111.80M |
| 11/28/2025 | $2.01 | $2.02 | $1.99 | $2.01 | 126.15M |
| 11/27/2025 | $2.02 | $2.02 | $2.00 | $2.01 | 187.57M |
| 11/26/2025 | $1.99 | $2.05 | $1.99 | $2.03 | 260.00M |
| 11/25/2025 | $2.00 | $2.01 | $1.99 | $2.00 | 174.10M |
| 11/24/2025 | $1.98 | $2.00 | $1.98 | $1.99 | 156.37M |
| 11/21/2025 | $2.03 | $2.04 | $1.98 | $1.98 | 373.51M |
| 11/20/2025 | $2.04 | $2.06 | $2.03 | $2.04 | 188.83M |
| 11/19/2025 | $2.06 | $2.08 | $2.03 | $2.04 | 236.11M |
| 11/18/2025 | $2.12 | $2.13 | $2.06 | $2.07 | 323.88M |
| 11/17/2025 | $2.13 | $2.14 | $2.10 | $2.12 | 247.47M |
| 11/14/2025 | $2.12 | $2.16 | $2.11 | $2.13 | 351.22M |
| 11/13/2025 | $2.09 | $2.13 | $2.08 | $2.12 | 324.36M |
| 11/12/2025 | $2.11 | $2.13 | $2.08 | $2.09 | 296.25M |
| 11/11/2025 | $2.07 | $2.12 | $2.06 | $2.12 | 443.17M |
| 11/10/2025 | $2.06 | $2.08 | $2.05 | $2.07 | 225.78M |
| 11/7/2025 | $2.05 | $2.07 | $2.05 | $2.05 | 151.25M |
| 11/6/2025 | $2.08 | $2.08 | $2.05 | $2.06 | 179.94M |
| 11/5/2025 | $2.05 | $2.08 | $2.04 | $2.08 | 250.46M |
| 11/4/2025 | $2.08 | $2.08 | $2.04 | $2.06 | 232.60M |
| 11/3/2025 | $2.06 | $2.09 | $2.06 | $2.08 | 310.05M |
| 10/31/2025 | $2.04 | $2.08 | $2.03 | $2.06 | 346.38M |
| 10/30/2025 | $2.03 | $2.06 | $2.02 | $2.04 | 247.76M |
| 10/29/2025 | $2.04 | $2.04 | $2.02 | $2.03 | 133.17M |
| 10/28/2025 | $2.04 | $2.05 | $2.03 | $2.04 | 140.12M |
| 10/27/2025 | $2.04 | $2.05 | $2.02 | $2.03 | 197.57M |
| 10/24/2025 | $2.05 | $2.07 | $2.03 | $2.04 | 205.95M |
| 10/23/2025 | $2.06 | $2.08 | $2.03 | $2.05 | 240.87M |
| 10/22/2025 | $2.05 | $2.07 | $2.04 | $2.06 | 284.16M |
| 10/21/2025 | $2.03 | $2.06 | $2.02 | $2.05 | 251.48M |
| 10/20/2025 | $2.03 | $2.04 | $2.02 | $2.03 | 167.74M |
| 10/17/2025 | $2.04 | $2.07 | $2.02 | $2.02 | 298.00M |