600918.SS600918.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.70 | $6.82 | $6.67 | $6.70 | 49.23M |
| 1/13/2026 | $6.77 | $6.82 | $6.70 | $6.72 | 37.68M |
| 1/12/2026 | $6.68 | $6.77 | $6.68 | $6.77 | 41.52M |
| 1/9/2026 | $6.65 | $6.71 | $6.65 | $6.69 | 29.38M |
| 1/8/2026 | $6.68 | $6.71 | $6.64 | $6.65 | 33.91M |
| 1/7/2026 | $6.73 | $6.75 | $6.66 | $6.73 | 41.13M |
| 1/6/2026 | $6.61 | $6.75 | $6.60 | $6.75 | 65.04M |
| 1/5/2026 | $6.50 | $6.61 | $6.49 | $6.61 | 30.42M |
| 12/31/2025 | $6.59 | $6.61 | $6.50 | $6.50 | 36.12M |
| 12/30/2025 | $6.63 | $6.65 | $6.60 | $6.61 | 18.28M |
| 12/29/2025 | $6.66 | $6.67 | $6.62 | $6.63 | 15.54M |
| 12/26/2025 | $6.65 | $6.72 | $6.63 | $6.66 | 27.27M |
| 12/25/2025 | $6.60 | $6.66 | $6.59 | $6.65 | 17.18M |
| 12/24/2025 | $6.58 | $6.62 | $6.56 | $6.61 | 20.13M |
| 12/23/2025 | $6.65 | $6.66 | $6.58 | $6.59 | 20.95M |
| 12/22/2025 | $6.66 | $6.68 | $6.64 | $6.65 | 19.33M |
| 12/19/2025 | $6.64 | $6.70 | $6.63 | $6.66 | 23.65M |
| 12/18/2025 | $6.72 | $6.72 | $6.63 | $6.67 | 25.89M |
| 12/17/2025 | $6.70 | $6.78 | $6.61 | $6.72 | 30.11M |
| 12/16/2025 | $6.75 | $6.78 | $6.68 | $6.69 | 19.48M |
| 12/15/2025 | $6.73 | $6.82 | $6.72 | $6.76 | 25.03M |
| 12/12/2025 | $6.70 | $6.77 | $6.66 | $6.77 | 36.13M |
| 12/11/2025 | $6.72 | $6.75 | $6.65 | $6.70 | 32.66M |
| 12/10/2025 | $6.67 | $6.75 | $6.63 | $6.73 | 34.34M |
| 12/9/2025 | $6.74 | $6.75 | $6.66 | $6.68 | 37.63M |
| 12/8/2025 | $6.82 | $6.89 | $6.77 | $6.78 | 79.59M |
| 12/5/2025 | $6.66 | $6.92 | $6.65 | $6.79 | 122.60M |
| 12/4/2025 | $6.64 | $6.84 | $6.64 | $6.67 | 56.12M |
| 12/3/2025 | $6.59 | $6.69 | $6.57 | $6.65 | 34.84M |
| 12/2/2025 | $6.61 | $6.62 | $6.55 | $6.58 | 15.75M |
| 12/1/2025 | $6.63 | $6.64 | $6.60 | $6.61 | 21.76M |
| 11/28/2025 | $6.64 | $6.65 | $6.60 | $6.63 | 12.76M |
| 11/27/2025 | $6.61 | $6.65 | $6.58 | $6.64 | 13.60M |
| 11/26/2025 | $6.63 | $6.65 | $6.61 | $6.61 | 15.30M |
| 11/25/2025 | $6.63 | $6.66 | $6.60 | $6.62 | 17.55M |
| 11/24/2025 | $6.59 | $6.63 | $6.55 | $6.63 | 21.86M |
| 11/21/2025 | $6.66 | $6.70 | $6.51 | $6.58 | 45.76M |
| 11/20/2025 | $6.86 | $6.89 | $6.71 | $6.71 | 42.66M |
| 11/19/2025 | $6.80 | $6.82 | $6.75 | $6.77 | 18.27M |
| 11/18/2025 | $6.81 | $6.84 | $6.78 | $6.80 | 20.70M |
| 11/17/2025 | $6.89 | $6.90 | $6.80 | $6.82 | 32.98M |
| 11/14/2025 | $6.96 | $7.07 | $6.90 | $6.90 | 46.98M |
| 11/13/2025 | $6.96 | $7.00 | $6.94 | $6.99 | 22.33M |
| 11/12/2025 | $6.99 | $7.00 | $6.94 | $6.97 | 23.12M |
| 11/11/2025 | $6.96 | $7.01 | $6.94 | $6.99 | 26.97M |
| 11/10/2025 | $6.89 | $6.99 | $6.88 | $6.96 | 27.77M |
| 11/7/2025 | $6.93 | $6.94 | $6.89 | $6.89 | 20.74M |
| 11/6/2025 | $6.89 | $6.98 | $6.88 | $6.96 | 24.34M |
| 11/5/2025 | $6.86 | $6.91 | $6.86 | $6.88 | 17.64M |
| 11/4/2025 | $6.91 | $6.93 | $6.86 | $6.89 | 22.92M |
| 11/3/2025 | $6.97 | $6.98 | $6.88 | $6.92 | 32.73M |
| 10/31/2025 | $7.03 | $7.09 | $6.98 | $6.98 | 31.95M |
| 10/30/2025 | $7.04 | $7.06 | $6.97 | $6.99 | 32.00M |
| 10/29/2025 | $6.96 | $7.08 | $6.94 | $7.06 | 36.56M |
| 10/28/2025 | $6.97 | $7.02 | $6.94 | $6.96 | 22.77M |
| 10/27/2025 | $7.00 | $7.03 | $6.96 | $6.99 | 33.42M |
| 10/24/2025 | $6.93 | $6.96 | $6.88 | $6.95 | 19.25M |
| 10/23/2025 | $6.88 | $6.93 | $6.83 | $6.92 | 17.82M |
| 10/22/2025 | $6.88 | $6.92 | $6.86 | $6.88 | 15.07M |
| 10/21/2025 | $6.89 | $7.01 | $6.88 | $6.91 | 27.60M |
| 10/20/2025 | $6.94 | $6.95 | $6.84 | $6.87 | 21.80M |
| 10/17/2025 | $7.02 | $7.06 | $6.84 | $6.86 | 30.45M |