601018.SS601018.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.65 | $3.67 | $3.64 | $3.65 | 36.27M |
| 1/14/2026 | $3.68 | $3.69 | $3.65 | $3.65 | 61.40M |
| 1/13/2026 | $3.70 | $3.70 | $3.67 | $3.68 | 48.99M |
| 1/12/2026 | $3.68 | $3.70 | $3.66 | $3.69 | 55.14M |
| 1/9/2026 | $3.67 | $3.69 | $3.66 | $3.68 | 45.62M |
| 1/8/2026 | $3.66 | $3.67 | $3.65 | $3.66 | 31.52M |
| 1/7/2026 | $3.68 | $3.69 | $3.66 | $3.66 | 38.40M |
| 1/6/2026 | $3.66 | $3.68 | $3.65 | $3.67 | 46.92M |
| 1/5/2026 | $3.64 | $3.66 | $3.63 | $3.65 | 51.59M |
| 12/31/2025 | $3.63 | $3.65 | $3.62 | $3.63 | 32.62M |
| 12/30/2025 | $3.65 | $3.65 | $3.62 | $3.63 | 49.81M |
| 12/29/2025 | $3.67 | $3.68 | $3.64 | $3.65 | 49.24M |
| 12/26/2025 | $3.68 | $3.70 | $3.66 | $3.67 | 41.52M |
| 12/25/2025 | $3.68 | $3.70 | $3.68 | $3.69 | 38.18M |
| 12/24/2025 | $3.69 | $3.70 | $3.66 | $3.67 | 43.43M |
| 12/23/2025 | $3.70 | $3.72 | $3.68 | $3.69 | 35.78M |
| 12/22/2025 | $3.71 | $3.72 | $3.69 | $3.70 | 42.77M |
| 12/19/2025 | $3.72 | $3.73 | $3.69 | $3.71 | 43.60M |
| 12/18/2025 | $3.71 | $3.74 | $3.70 | $3.73 | 40.50M |
| 12/17/2025 | $3.69 | $3.73 | $3.67 | $3.72 | 58.01M |
| 12/16/2025 | $3.68 | $3.70 | $3.66 | $3.69 | 53.55M |
| 12/15/2025 | $3.65 | $3.72 | $3.62 | $3.69 | 93.12M |
| 12/12/2025 | $3.70 | $3.71 | $3.65 | $3.65 | 217.53M |
| 12/11/2025 | $3.72 | $3.75 | $3.69 | $3.70 | 73.15M |
| 12/10/2025 | $3.69 | $3.76 | $3.67 | $3.73 | 97.21M |
| 12/9/2025 | $3.69 | $3.71 | $3.65 | $3.69 | 66.09M |
| 12/8/2025 | $3.72 | $3.73 | $3.68 | $3.70 | 61.71M |
| 12/5/2025 | $3.76 | $3.77 | $3.70 | $3.71 | 60.43M |
| 12/4/2025 | $3.79 | $3.81 | $3.75 | $3.76 | 41.52M |
| 12/3/2025 | $3.80 | $3.82 | $3.79 | $3.80 | 51.70M |
| 12/2/2025 | $3.77 | $3.82 | $3.76 | $3.80 | 60.54M |
| 12/1/2025 | $3.81 | $3.85 | $3.75 | $3.78 | 109.09M |
| 11/28/2025 | $3.70 | $3.75 | $3.68 | $3.75 | 50.91M |
| 11/27/2025 | $3.67 | $3.71 | $3.65 | $3.70 | 38.88M |
| 11/26/2025 | $3.65 | $3.70 | $3.65 | $3.67 | 45.49M |
| 11/25/2025 | $3.66 | $3.67 | $3.64 | $3.65 | 56.64M |
| 11/24/2025 | $3.68 | $3.70 | $3.65 | $3.66 | 51.56M |
| 11/21/2025 | $3.76 | $3.76 | $3.67 | $3.68 | 52.77M |
| 11/20/2025 | $3.81 | $3.81 | $3.76 | $3.77 | 36.20M |
| 11/19/2025 | $3.79 | $3.81 | $3.77 | $3.80 | 47.74M |
| 11/18/2025 | $3.85 | $3.86 | $3.77 | $3.78 | 55.83M |
| 11/17/2025 | $3.86 | $3.87 | $3.81 | $3.86 | 48.70M |
| 11/14/2025 | $3.84 | $3.90 | $3.83 | $3.87 | 79.07M |
| 11/13/2025 | $3.83 | $3.84 | $3.79 | $3.84 | 50.51M |
| 11/12/2025 | $3.83 | $3.84 | $3.80 | $3.82 | 40.60M |
| 11/11/2025 | $3.81 | $3.84 | $3.80 | $3.83 | 42.38M |
| 11/10/2025 | $3.77 | $3.82 | $3.75 | $3.82 | 49.74M |
| 11/7/2025 | $3.77 | $3.79 | $3.76 | $3.77 | 33.46M |
| 11/6/2025 | $3.78 | $3.79 | $3.76 | $3.77 | 36.55M |
| 11/5/2025 | $3.75 | $3.80 | $3.72 | $3.78 | 47.67M |
| 11/4/2025 | $3.78 | $3.80 | $3.74 | $3.76 | 49.23M |
| 11/3/2025 | $3.75 | $3.78 | $3.74 | $3.78 | 58.35M |
| 10/31/2025 | $3.83 | $3.84 | $3.74 | $3.76 | 90.51M |
| 10/30/2025 | $3.80 | $3.86 | $3.80 | $3.81 | 87.73M |
| 10/29/2025 | $3.84 | $3.84 | $3.78 | $3.83 | 54.91M |
| 10/28/2025 | $3.83 | $3.86 | $3.81 | $3.83 | 61.70M |
| 10/27/2025 | $3.81 | $3.87 | $3.78 | $3.84 | 69.53M |
| 10/24/2025 | $3.84 | $3.85 | $3.79 | $3.81 | 57.50M |
| 10/23/2025 | $3.83 | $3.88 | $3.82 | $3.87 | 71.84M |
| 10/22/2025 | $3.84 | $3.86 | $3.82 | $3.83 | 59.59M |
| 10/21/2025 | $3.84 | $3.86 | $3.80 | $3.84 | 70.32M |
| 10/20/2025 | $3.79 | $3.84 | $3.76 | $3.84 | 91.30M |