601218.SS601218.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.15 | $5.24 | $5.12 | $5.18 | 28.79M |
| 1/14/2026 | $5.20 | $5.24 | $5.08 | $5.15 | 51.38M |
| 1/13/2026 | $5.33 | $5.35 | $5.20 | $5.22 | 39.74M |
| 1/12/2026 | $5.30 | $5.35 | $5.28 | $5.35 | 42.02M |
| 1/9/2026 | $5.29 | $5.39 | $5.24 | $5.30 | 44.90M |
| 1/8/2026 | $5.19 | $5.32 | $5.15 | $5.29 | 46.48M |
| 1/7/2026 | $5.18 | $5.21 | $5.13 | $5.17 | 26.08M |
| 1/6/2026 | $5.07 | $5.20 | $5.06 | $5.19 | 36.86M |
| 1/5/2026 | $5.08 | $5.11 | $5.06 | $5.08 | 22.29M |
| 12/31/2025 | $5.10 | $5.10 | $5.00 | $5.06 | 20.24M |
| 12/30/2025 | $5.12 | $5.14 | $5.06 | $5.07 | 23.92M |
| 12/29/2025 | $5.14 | $5.21 | $5.11 | $5.14 | 27.03M |
| 12/26/2025 | $5.17 | $5.18 | $5.09 | $5.14 | 27.41M |
| 12/25/2025 | $5.08 | $5.19 | $5.05 | $5.17 | 32.55M |
| 12/24/2025 | $4.99 | $5.09 | $4.97 | $5.08 | 25.67M |
| 12/23/2025 | $5.03 | $5.05 | $4.97 | $5.01 | 20.15M |
| 12/22/2025 | $5.04 | $5.07 | $5.01 | $5.03 | 20.24M |
| 12/19/2025 | $4.97 | $5.04 | $4.95 | $5.03 | 23.64M |
| 12/18/2025 | $4.94 | $4.99 | $4.90 | $4.93 | 17.24M |
| 12/17/2025 | $4.95 | $4.98 | $4.80 | $4.96 | 28.41M |
| 12/16/2025 | $5.12 | $5.14 | $4.96 | $4.96 | 33.69M |
| 12/15/2025 | $5.07 | $5.17 | $5.05 | $5.12 | 29.67M |
| 12/12/2025 | $4.96 | $5.14 | $4.96 | $5.10 | 44.52M |
| 12/11/2025 | $4.98 | $5.08 | $4.96 | $4.99 | 30.98M |
| 12/10/2025 | $4.99 | $5.00 | $4.92 | $4.97 | 20.69M |
| 12/9/2025 | $5.10 | $5.10 | $4.98 | $4.99 | 29.58M |
| 12/8/2025 | $5.05 | $5.14 | $4.99 | $5.11 | 37.38M |
| 12/5/2025 | $4.97 | $5.05 | $4.92 | $5.04 | 37.82M |
| 12/4/2025 | $4.91 | $5.07 | $4.89 | $5.01 | 43.88M |
| 12/3/2025 | $4.92 | $4.97 | $4.89 | $4.91 | 26.86M |
| 12/2/2025 | $4.98 | $4.98 | $4.88 | $4.93 | 21.16M |
| 12/1/2025 | $5.00 | $5.02 | $4.93 | $4.96 | 25.15M |
| 11/28/2025 | $4.89 | $4.98 | $4.87 | $4.98 | 31.45M |
| 11/27/2025 | $4.91 | $4.95 | $4.86 | $4.87 | 22.30M |
| 11/26/2025 | $4.97 | $4.99 | $4.88 | $4.91 | 25.11M |
| 11/25/2025 | $4.93 | $4.98 | $4.89 | $4.94 | 30.11M |
| 11/24/2025 | $4.91 | $4.96 | $4.84 | $4.93 | 39.56M |
| 11/21/2025 | $5.03 | $5.04 | $4.80 | $4.80 | 46.56M |
| 11/20/2025 | $5.16 | $5.24 | $5.08 | $5.09 | 32.02M |
| 11/19/2025 | $5.21 | $5.28 | $5.12 | $5.15 | 44.90M |
| 11/18/2025 | $5.63 | $5.65 | $5.24 | $5.29 | 97.85M |
| 11/17/2025 | $5.98 | $6.01 | $5.60 | $5.67 | 102.25M |
| 11/14/2025 | $5.90 | $6.08 | $5.86 | $5.98 | 104.44M |
| 11/13/2025 | $5.84 | $6.13 | $5.78 | $5.99 | 133.48M |
| 11/12/2025 | $5.89 | $5.97 | $5.71 | $5.83 | 147.74M |
| 11/11/2025 | $5.67 | $6.19 | $5.64 | $5.98 | 223.43M |
| 11/10/2025 | $5.58 | $5.70 | $5.53 | $5.63 | 54.22M |
| 11/7/2025 | $5.61 | $5.69 | $5.51 | $5.53 | 65.10M |
| 11/6/2025 | $5.76 | $5.78 | $5.62 | $5.65 | 67.68M |
| 11/5/2025 | $5.58 | $5.81 | $5.53 | $5.80 | 76.62M |
| 11/4/2025 | $5.81 | $5.86 | $5.64 | $5.70 | 66.68M |
| 11/3/2025 | $5.68 | $5.90 | $5.65 | $5.83 | 121.27M |
| 10/31/2025 | $5.60 | $5.95 | $5.59 | $5.62 | 99.31M |
| 10/30/2025 | $5.70 | $5.99 | $5.56 | $5.68 | 140.84M |
| 10/29/2025 | $5.68 | $5.94 | $5.60 | $5.83 | 186.07M |
| 10/28/2025 | $5.59 | $5.61 | $5.41 | $5.50 | 67.87M |
| 10/27/2025 | $5.63 | $5.65 | $5.51 | $5.57 | 60.34M |
| 10/24/2025 | $5.65 | $5.69 | $5.58 | $5.62 | 74.13M |
| 10/23/2025 | $5.71 | $5.78 | $5.46 | $5.68 | 109.50M |
| 10/22/2025 | $5.68 | $6.05 | $5.58 | $5.86 | 138.26M |
| 10/21/2025 | $5.60 | $5.85 | $5.56 | $5.76 | 125.79M |
| 10/20/2025 | $5.68 | $5.88 | $5.47 | $5.53 | 109.28M |
| 10/17/2025 | $5.81 | $5.84 | $5.51 | $5.57 | 127.95M |