601318.SS601318.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $67.80 | $69.98 | $67.78 | $68.20 | 150.22M |
| 1/12/2026 | $68.90 | $69.00 | $67.22 | $67.55 | 185.17M |
| 1/9/2026 | $70.60 | $71.28 | $68.24 | $69.00 | 206.33M |
| 1/8/2026 | $73.37 | $73.40 | $69.66 | $70.38 | 168.54M |
| 1/7/2026 | $73.89 | $74.70 | $73.29 | $73.45 | 91.97M |
| 1/6/2026 | $72.40 | $74.88 | $72.40 | $74.32 | 146.85M |
| 1/5/2026 | $69.20 | $73.00 | $69.20 | $72.36 | 122.88M |
| 12/31/2025 | $68.78 | $69.23 | $68.15 | $68.40 | 45.81M |
| 12/30/2025 | $69.75 | $70.23 | $68.39 | $68.80 | 104.67M |
| 12/29/2025 | $71.00 | $71.66 | $69.79 | $69.88 | 65.57M |
| 12/26/2025 | $70.44 | $71.96 | $70.43 | $71.16 | 65.70M |
| 12/25/2025 | $69.00 | $71.98 | $68.98 | $70.80 | 77.79M |
| 12/24/2025 | $69.17 | $69.38 | $68.35 | $69.03 | 51.13M |
| 12/23/2025 | $68.56 | $70.24 | $68.35 | $69.49 | 76.57M |
| 12/22/2025 | $68.70 | $69.27 | $68.20 | $68.54 | 55.69M |
| 12/19/2025 | $68.15 | $68.78 | $67.60 | $68.75 | 63.85M |
| 12/18/2025 | $67.88 | $68.58 | $67.59 | $68.50 | 56.36M |
| 12/17/2025 | $67.05 | $68.63 | $66.65 | $68.05 | 96.21M |
| 12/16/2025 | $66.71 | $68.11 | $66.16 | $67.00 | 105.68M |
| 12/15/2025 | $63.68 | $67.44 | $63.52 | $67.08 | 154.66M |
| 12/12/2025 | $62.56 | $64.09 | $62.41 | $63.91 | 109.18M |
| 12/11/2025 | $62.80 | $63.36 | $62.17 | $62.53 | 47.80M |
| 12/10/2025 | $62.66 | $63.06 | $62.13 | $62.55 | 44.88M |
| 12/9/2025 | $63.40 | $63.69 | $62.42 | $62.45 | 48.37M |
| 12/8/2025 | $62.04 | $63.80 | $62.00 | $63.40 | 103.00M |
| 12/5/2025 | $58.65 | $62.20 | $58.55 | $61.99 | 137.79M |
| 12/4/2025 | $58.35 | $58.55 | $58.21 | $58.55 | 21.77M |
| 12/3/2025 | $58.75 | $59.02 | $58.15 | $58.35 | 33.55M |
| 12/2/2025 | $58.80 | $59.40 | $58.45 | $58.80 | 37.38M |
| 12/1/2025 | $58.91 | $59.18 | $58.41 | $58.63 | 44.58M |
| 11/28/2025 | $59.21 | $59.29 | $58.51 | $58.99 | 43.36M |
| 11/27/2025 | $59.50 | $59.73 | $58.70 | $59.34 | 50.57M |
| 11/26/2025 | $59.66 | $60.22 | $59.32 | $59.78 | 43.47M |
| 11/25/2025 | $58.68 | $59.82 | $58.23 | $59.47 | 48.78M |
| 11/24/2025 | $59.16 | $59.20 | $58.35 | $58.40 | 53.47M |
| 11/21/2025 | $60.00 | $60.10 | $58.88 | $58.91 | 68.56M |
| 11/20/2025 | $60.60 | $61.15 | $60.03 | $60.20 | 39.45M |
| 11/19/2025 | $59.80 | $61.12 | $59.71 | $60.37 | 70.59M |
| 11/18/2025 | $59.67 | $60.15 | $59.48 | $59.62 | 44.57M |
| 11/17/2025 | $60.69 | $61.00 | $59.46 | $59.83 | 56.02M |
| 11/14/2025 | $60.85 | $62.27 | $60.65 | $60.65 | 75.27M |
| 11/13/2025 | $60.29 | $61.38 | $60.29 | $60.88 | 89.02M |
| 11/12/2025 | $59.30 | $60.79 | $59.30 | $60.03 | 149.02M |
| 11/11/2025 | $59.30 | $59.50 | $58.81 | $59.20 | 36.25M |
| 11/10/2025 | $58.85 | $59.40 | $58.44 | $59.30 | 52.95M |
| 11/7/2025 | $58.78 | $59.15 | $58.66 | $58.89 | 37.19M |
| 11/6/2025 | $58.35 | $59.28 | $58.34 | $58.90 | 54.73M |
| 11/5/2025 | $58.40 | $58.84 | $57.92 | $58.32 | 40.22M |
| 11/4/2025 | $58.35 | $59.13 | $58.20 | $58.94 | 51.81M |
| 11/3/2025 | $58.27 | $58.70 | $57.86 | $58.31 | 41.14M |
| 10/31/2025 | $58.99 | $58.99 | $57.80 | $57.83 | 57.25M |
| 10/30/2025 | $59.30 | $60.10 | $58.58 | $58.65 | 74.57M |
| 10/29/2025 | $58.60 | $59.70 | $58.49 | $58.95 | 104.44M |
| 10/28/2025 | $57.79 | $58.23 | $57.62 | $57.76 | 49.13M |
| 10/27/2025 | $58.00 | $58.39 | $57.50 | $57.75 | 68.50M |
| 10/24/2025 | $58.14 | $58.49 | $57.75 | $57.88 | 55.82M |
| 10/23/2025 | $58.22 | $58.87 | $58.09 | $58.75 | 50.35M |
| 10/22/2025 | $58.00 | $58.50 | $57.93 | $58.21 | 37.99M |
| 10/21/2025 | $57.93 | $58.92 | $57.93 | $58.08 | 76.22M |
| 10/20/2025 | $58.33 | $58.57 | $57.45 | $57.90 | 52.67M |
| 10/17/2025 | $58.00 | $58.48 | $57.17 | $57.28 | 67.75M |
| 10/16/2025 | $57.68 | $58.58 | $57.61 | $58.02 | 68.15M |
| 10/15/2025 | $56.48 | $57.97 | $56.30 | $57.81 | 83.70M |