600718.SS600718.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.13 | $12.24 | $11.86 | $11.98 | 56.10M |
| 1/14/2026 | $11.84 | $12.67 | $11.82 | $12.15 | 113.61M |
| 1/13/2026 | $11.88 | $12.38 | $11.45 | $11.75 | 108.90M |
| 1/12/2026 | $11.48 | $11.75 | $11.32 | $11.72 | 73.19M |
| 1/9/2026 | $10.89 | $11.48 | $10.89 | $11.30 | 71.31M |
| 1/8/2026 | $10.70 | $10.95 | $10.58 | $10.85 | 42.61M |
| 1/7/2026 | $10.50 | $11.15 | $10.36 | $10.68 | 64.13M |
| 1/6/2026 | $10.20 | $10.64 | $10.19 | $10.50 | 40.35M |
| 1/5/2026 | $10.10 | $10.20 | $10.06 | $10.19 | 20.93M |
| 12/31/2025 | $9.93 | $10.13 | $9.88 | $10.07 | 22.15M |
| 12/30/2025 | $9.88 | $9.96 | $9.84 | $9.91 | 14.07M |
| 12/29/2025 | $9.92 | $9.95 | $9.83 | $9.83 | 14.73M |
| 12/26/2025 | $9.89 | $9.99 | $9.88 | $9.93 | 15.33M |
| 12/25/2025 | $9.94 | $9.95 | $9.86 | $9.91 | 11.29M |
| 12/24/2025 | $9.81 | $9.96 | $9.81 | $9.92 | 10.90M |
| 12/23/2025 | $9.98 | $9.98 | $9.80 | $9.84 | 12.26M |
| 12/22/2025 | $10.00 | $10.06 | $9.95 | $9.96 | 13.14M |
| 12/19/2025 | $9.89 | $10.05 | $9.86 | $9.97 | 16.77M |
| 12/18/2025 | $9.76 | $10.03 | $9.71 | $9.89 | 16.01M |
| 12/17/2025 | $9.64 | $9.81 | $9.61 | $9.79 | 16.10M |
| 12/16/2025 | $9.74 | $9.79 | $9.60 | $9.62 | 13.98M |
| 12/15/2025 | $9.81 | $9.83 | $9.64 | $9.64 | 14.45M |
| 12/12/2025 | $9.85 | $9.89 | $9.80 | $9.83 | 11.60M |
| 12/11/2025 | $10.04 | $10.04 | $9.83 | $9.84 | 13.78M |
| 12/10/2025 | $9.99 | $10.07 | $9.84 | $10.01 | 14.36M |
| 12/9/2025 | $10.05 | $10.12 | $9.96 | $9.98 | 11.10M |
| 12/8/2025 | $10.05 | $10.13 | $10.05 | $10.06 | 14.90M |
| 12/5/2025 | $9.97 | $10.08 | $9.87 | $10.06 | 14.04M |
| 12/4/2025 | $10.05 | $10.06 | $9.90 | $9.97 | 15.81M |
| 12/3/2025 | $10.26 | $10.30 | $10.02 | $10.06 | 24.27M |
| 12/2/2025 | $10.36 | $10.37 | $10.24 | $10.26 | 16.77M |
| 12/1/2025 | $10.40 | $10.45 | $10.32 | $10.37 | 18.30M |
| 11/28/2025 | $10.40 | $10.53 | $10.30 | $10.41 | 19.36M |
| 11/27/2025 | $10.50 | $10.50 | $10.31 | $10.31 | 20.06M |
| 11/26/2025 | $10.60 | $10.71 | $10.44 | $10.48 | 27.22M |
| 11/25/2025 | $10.38 | $10.74 | $10.33 | $10.59 | 47.00M |
| 11/24/2025 | $10.12 | $10.39 | $9.99 | $10.33 | 34.14M |
| 11/21/2025 | $10.40 | $10.50 | $10.03 | $10.04 | 47.98M |
| 11/20/2025 | $10.88 | $10.88 | $10.48 | $10.54 | 73.49M |
| 11/19/2025 | $10.40 | $10.45 | $10.20 | $10.22 | 16.94M |
| 11/18/2025 | $10.29 | $10.45 | $10.25 | $10.40 | 22.69M |
| 11/17/2025 | $10.18 | $10.34 | $10.16 | $10.31 | 16.11M |
| 11/14/2025 | $10.29 | $10.37 | $10.21 | $10.21 | 13.90M |
| 11/13/2025 | $10.26 | $10.34 | $10.21 | $10.33 | 13.19M |
| 11/12/2025 | $10.38 | $10.42 | $10.17 | $10.26 | 17.65M |
| 11/11/2025 | $10.42 | $10.49 | $10.34 | $10.41 | 15.53M |
| 11/10/2025 | $10.33 | $10.43 | $10.33 | $10.40 | 15.11M |
| 11/7/2025 | $10.43 | $10.43 | $10.33 | $10.33 | 17.77M |
| 11/6/2025 | $10.49 | $10.52 | $10.39 | $10.47 | 14.74M |
| 11/5/2025 | $10.46 | $10.53 | $10.34 | $10.46 | 19.84M |
| 11/4/2025 | $10.59 | $10.60 | $10.46 | $10.53 | 17.61M |
| 11/3/2025 | $10.55 | $10.64 | $10.38 | $10.63 | 21.23M |
| 10/31/2025 | $10.33 | $10.60 | $10.30 | $10.52 | 27.58M |
| 10/30/2025 | $10.35 | $10.53 | $10.24 | $10.34 | 28.64M |
| 10/29/2025 | $10.51 | $10.55 | $10.24 | $10.34 | 39.97M |
| 10/28/2025 | $10.59 | $10.74 | $10.57 | $10.64 | 18.38M |
| 10/27/2025 | $10.70 | $10.76 | $10.56 | $10.63 | 20.83M |
| 10/24/2025 | $10.64 | $10.73 | $10.62 | $10.69 | 17.30M |
| 10/23/2025 | $10.53 | $10.68 | $10.35 | $10.66 | 20.46M |
| 10/22/2025 | $10.61 | $10.62 | $10.49 | $10.51 | 16.49M |
| 10/21/2025 | $10.54 | $10.67 | $10.52 | $10.65 | 17.29M |
| 10/20/2025 | $10.53 | $10.63 | $10.46 | $10.52 | 16.20M |
| 10/17/2025 | $10.73 | $10.79 | $10.38 | $10.41 | 28.04M |