601618.SS601618.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3.05 | $3.17 | $3.05 | $3.08 | 344.02M |
| 1/15/2026 | $3.05 | $3.07 | $3.04 | $3.05 | 154.06M |
| 1/14/2026 | $3.09 | $3.11 | $3.04 | $3.06 | 252.27M |
| 1/13/2026 | $3.10 | $3.12 | $3.07 | $3.09 | 220.83M |
| 1/12/2026 | $3.08 | $3.10 | $3.06 | $3.09 | 214.54M |
| 1/9/2026 | $3.07 | $3.10 | $3.06 | $3.08 | 175.59M |
| 1/8/2026 | $3.05 | $3.10 | $3.05 | $3.07 | 161.75M |
| 1/7/2026 | $3.06 | $3.12 | $3.06 | $3.07 | 268.21M |
| 1/6/2026 | $2.97 | $3.05 | $2.96 | $3.05 | 284.49M |
| 1/5/2026 | $2.98 | $3.00 | $2.96 | $2.97 | 212.04M |
| 12/31/2025 | $2.98 | $2.99 | $2.96 | $2.97 | 126.87M |
| 12/30/2025 | $3.00 | $3.01 | $2.96 | $2.98 | 186.81M |
| 12/29/2025 | $3.01 | $3.10 | $2.99 | $3.04 | 277.92M |
| 12/26/2025 | $2.98 | $3.01 | $2.97 | $3.00 | 156.52M |
| 12/25/2025 | $2.99 | $2.99 | $2.95 | $2.98 | 149.38M |
| 12/24/2025 | $2.99 | $3.00 | $2.97 | $2.99 | 158.84M |
| 12/23/2025 | $3.01 | $3.02 | $2.98 | $3.00 | 145.80M |
| 12/22/2025 | $3.04 | $3.04 | $3.00 | $3.01 | 140.54M |
| 12/19/2025 | $3.03 | $3.05 | $3.02 | $3.03 | 185.94M |
| 12/18/2025 | $3.02 | $3.08 | $2.99 | $3.04 | 289.49M |
| 12/17/2025 | $2.91 | $2.97 | $2.90 | $2.96 | 170.92M |
| 12/16/2025 | $2.93 | $2.93 | $2.90 | $2.91 | 145.15M |
| 12/15/2025 | $2.92 | $2.95 | $2.90 | $2.93 | 151.92M |
| 12/12/2025 | $2.92 | $2.95 | $2.91 | $2.94 | 167.03M |
| 12/11/2025 | $2.96 | $2.97 | $2.91 | $2.92 | 214.44M |
| 12/10/2025 | $2.99 | $3.03 | $2.93 | $2.96 | 452.29M |
| 12/9/2025 | $3.23 | $3.23 | $3.05 | $3.05 | 777.82M |
| 12/8/2025 | $3.41 | $3.44 | $3.36 | $3.39 | 205.32M |
| 12/5/2025 | $3.27 | $3.40 | $3.27 | $3.39 | 317.42M |
| 12/4/2025 | $3.32 | $3.36 | $3.28 | $3.29 | 217.85M |
| 12/3/2025 | $3.23 | $3.31 | $3.21 | $3.27 | 197.86M |
| 12/2/2025 | $3.23 | $3.25 | $3.19 | $3.24 | 135.90M |
| 12/1/2025 | $3.30 | $3.35 | $3.23 | $3.25 | 396.78M |
| 11/28/2025 | $3.17 | $3.19 | $3.13 | $3.18 | 129.95M |
| 11/27/2025 | $3.20 | $3.21 | $3.17 | $3.17 | 109.66M |
| 11/26/2025 | $3.22 | $3.23 | $3.18 | $3.19 | 131.64M |
| 11/25/2025 | $3.22 | $3.23 | $3.20 | $3.21 | 117.49M |
| 11/24/2025 | $3.19 | $3.23 | $3.18 | $3.21 | 122.69M |
| 11/21/2025 | $3.28 | $3.29 | $3.18 | $3.19 | 203.15M |
| 11/20/2025 | $3.30 | $3.34 | $3.29 | $3.31 | 151.02M |
| 11/19/2025 | $3.29 | $3.31 | $3.27 | $3.30 | 122.53M |
| 11/18/2025 | $3.34 | $3.35 | $3.27 | $3.29 | 188.89M |
| 11/17/2025 | $3.38 | $3.39 | $3.33 | $3.35 | 182.21M |
| 11/14/2025 | $3.44 | $3.44 | $3.38 | $3.38 | 318.73M |
| 11/13/2025 | $3.45 | $3.53 | $3.44 | $3.48 | 525.55M |
| 11/12/2025 | $3.51 | $3.51 | $3.42 | $3.45 | 245.39M |
| 11/11/2025 | $3.51 | $3.58 | $3.49 | $3.51 | 404.65M |
| 11/10/2025 | $3.49 | $3.56 | $3.48 | $3.49 | 258.83M |
| 11/7/2025 | $3.48 | $3.53 | $3.45 | $3.49 | 142.61M |
| 11/6/2025 | $3.47 | $3.54 | $3.47 | $3.49 | 205.87M |
| 11/5/2025 | $3.42 | $3.51 | $3.41 | $3.49 | 125.55M |
| 11/4/2025 | $3.52 | $3.55 | $3.45 | $3.48 | 118.44M |
| 11/3/2025 | $3.50 | $3.54 | $3.46 | $3.53 | 156.37M |
| 10/31/2025 | $3.60 | $3.63 | $3.49 | $3.49 | 344.81M |
| 10/30/2025 | $3.67 | $3.82 | $3.66 | $3.70 | 285.59M |
| 10/29/2025 | $3.64 | $3.70 | $3.58 | $3.70 | 188.05M |
| 10/28/2025 | $3.80 | $3.81 | $3.63 | $3.65 | 243.54M |
| 10/27/2025 | $3.80 | $3.88 | $3.77 | $3.82 | 242.65M |
| 10/24/2025 | $3.70 | $3.76 | $3.69 | $3.74 | 174.05M |
| 10/23/2025 | $3.68 | $3.69 | $3.59 | $3.68 | 122.99M |
| 10/22/2025 | $3.67 | $3.71 | $3.65 | $3.68 | 112.98M |
| 10/21/2025 | $3.69 | $3.75 | $3.69 | $3.71 | 144.96M |
| 10/20/2025 | $3.72 | $3.74 | $3.66 | $3.67 | 172.60M |