601118.SS601118.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6.03 | $6.15 | $5.95 | $5.97 | 61.91M |
| 1/14/2026 | $5.91 | $6.14 | $5.88 | $5.98 | 100.94M |
| 1/13/2026 | $6.02 | $6.04 | $5.86 | $5.91 | 74.60M |
| 1/12/2026 | $5.88 | $6.10 | $5.87 | $5.99 | 96.06M |
| 1/9/2026 | $5.85 | $6.00 | $5.82 | $5.86 | 74.88M |
| 1/8/2026 | $5.88 | $6.02 | $5.84 | $5.87 | 71.46M |
| 1/7/2026 | $5.73 | $6.22 | $5.70 | $5.95 | 127.67M |
| 1/6/2026 | $5.60 | $5.87 | $5.59 | $5.76 | 90.57M |
| 1/5/2026 | $5.85 | $5.86 | $5.58 | $5.61 | 107.33M |
| 12/31/2025 | $6.01 | $6.01 | $5.69 | $5.85 | 86.74M |
| 12/30/2025 | $6.09 | $6.23 | $5.91 | $5.92 | 92.88M |
| 12/29/2025 | $6.00 | $6.41 | $5.96 | $6.11 | 130.53M |
| 12/26/2025 | $5.80 | $6.14 | $5.79 | $6.06 | 143.77M |
| 12/25/2025 | $5.96 | $5.96 | $5.74 | $5.77 | 80.54M |
| 12/24/2025 | $6.00 | $6.04 | $5.85 | $5.92 | 123.13M |
| 12/23/2025 | $6.30 | $6.45 | $6.01 | $6.06 | 235.35M |
| 12/22/2025 | $5.63 | $6.08 | $5.61 | $6.08 | 129.40M |
| 12/19/2025 | $5.31 | $5.63 | $5.30 | $5.53 | 71.62M |
| 12/18/2025 | $5.39 | $5.42 | $5.29 | $5.30 | 49.80M |
| 12/17/2025 | $5.49 | $5.51 | $5.28 | $5.42 | 51.76M |
| 12/16/2025 | $5.65 | $5.79 | $5.41 | $5.49 | 64.42M |
| 12/15/2025 | $5.61 | $5.73 | $5.46 | $5.66 | 53.48M |
| 12/12/2025 | $5.75 | $5.81 | $5.61 | $5.63 | 79.09M |
| 12/11/2025 | $5.94 | $6.05 | $5.77 | $5.79 | 92.18M |
| 12/10/2025 | $5.72 | $6.10 | $5.65 | $6.04 | 146.46M |
| 12/9/2025 | $5.89 | $5.91 | $5.65 | $5.71 | 71.86M |
| 12/8/2025 | $5.89 | $6.05 | $5.88 | $5.92 | 60.11M |
| 12/5/2025 | $5.69 | $5.92 | $5.64 | $5.86 | 57.70M |
| 12/4/2025 | $5.86 | $5.89 | $5.66 | $5.70 | 70.15M |
| 12/3/2025 | $5.88 | $6.13 | $5.88 | $5.93 | 80.07M |
| 12/2/2025 | $5.90 | $5.98 | $5.70 | $5.95 | 70.62M |
| 12/1/2025 | $6.03 | $6.09 | $5.90 | $5.91 | 75.86M |
| 11/28/2025 | $5.68 | $6.19 | $5.60 | $6.09 | 126.14M |
| 11/27/2025 | $5.80 | $5.90 | $5.62 | $5.63 | 51.57M |
| 11/26/2025 | $5.71 | $5.95 | $5.70 | $5.77 | 70.01M |
| 11/25/2025 | $5.73 | $5.74 | $5.61 | $5.72 | 63.26M |
| 11/24/2025 | $5.81 | $5.92 | $5.62 | $5.69 | 60.92M |
| 11/21/2025 | $5.95 | $6.06 | $5.79 | $5.80 | 76.56M |
| 11/20/2025 | $5.93 | $6.15 | $5.88 | $6.01 | 92.00M |
| 11/19/2025 | $6.09 | $6.11 | $5.84 | $5.90 | 69.78M |
| 11/18/2025 | $6.18 | $6.39 | $6.00 | $6.10 | 90.19M |
| 11/17/2025 | $6.31 | $6.32 | $6.14 | $6.22 | 66.28M |
| 11/14/2025 | $6.07 | $6.39 | $6.05 | $6.27 | 93.29M |
| 11/13/2025 | $6.00 | $6.13 | $5.98 | $6.10 | 43.22M |
| 11/12/2025 | $6.07 | $6.12 | $5.98 | $6.03 | 42.11M |
| 11/11/2025 | $6.12 | $6.15 | $6.03 | $6.09 | 47.29M |
| 11/10/2025 | $5.96 | $6.28 | $5.88 | $6.14 | 106.18M |
| 11/7/2025 | $5.92 | $6.09 | $5.83 | $6.01 | 81.60M |
| 11/6/2025 | $5.97 | $6.04 | $5.78 | $5.85 | 72.57M |
| 11/5/2025 | $5.91 | $6.16 | $5.86 | $6.02 | 95.62M |
| 11/4/2025 | $5.96 | $6.04 | $5.86 | $5.95 | 72.68M |
| 11/3/2025 | $5.64 | $6.07 | $5.59 | $5.96 | 107.37M |
| 10/31/2025 | $5.58 | $5.71 | $5.55 | $5.64 | 53.59M |
| 10/30/2025 | $5.59 | $5.65 | $5.53 | $5.55 | 44.63M |
| 10/29/2025 | $5.44 | $5.68 | $5.42 | $5.62 | 56.84M |
| 10/28/2025 | $5.45 | $5.50 | $5.43 | $5.45 | 22.93M |
| 10/27/2025 | $5.45 | $5.52 | $5.40 | $5.45 | 30.71M |
| 10/24/2025 | $5.49 | $5.62 | $5.41 | $5.43 | 36.89M |
| 10/23/2025 | $5.44 | $5.50 | $5.41 | $5.49 | 25.57M |
| 10/22/2025 | $5.59 | $5.59 | $5.43 | $5.45 | 39.94M |
| 10/21/2025 | $5.51 | $5.63 | $5.45 | $5.60 | 53.79M |
| 10/20/2025 | $5.45 | $5.67 | $5.44 | $5.51 | 69.43M |