601718.SS601718.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.50 | $3.51 | $3.42 | $3.44 | 95.01M |
| 1/14/2026 | $3.49 | $3.61 | $3.48 | $3.52 | 110.18M |
| 1/13/2026 | $3.60 | $3.61 | $3.48 | $3.49 | 91.23M |
| 1/12/2026 | $3.54 | $3.60 | $3.53 | $3.59 | 93.29M |
| 1/9/2026 | $3.53 | $3.54 | $3.47 | $3.53 | 98.74M |
| 1/8/2026 | $3.43 | $3.58 | $3.41 | $3.54 | 121.17M |
| 1/7/2026 | $3.49 | $3.50 | $3.42 | $3.43 | 60.72M |
| 1/6/2026 | $3.48 | $3.56 | $3.47 | $3.50 | 78.51M |
| 1/5/2026 | $3.36 | $3.51 | $3.36 | $3.47 | 102.84M |
| 12/31/2025 | $3.36 | $3.38 | $3.32 | $3.35 | 35.85M |
| 12/30/2025 | $3.38 | $3.42 | $3.35 | $3.36 | 46.62M |
| 12/29/2025 | $3.41 | $3.41 | $3.36 | $3.38 | 35.62M |
| 12/26/2025 | $3.40 | $3.42 | $3.36 | $3.40 | 42.93M |
| 12/25/2025 | $3.37 | $3.43 | $3.35 | $3.40 | 44.17M |
| 12/24/2025 | $3.32 | $3.40 | $3.31 | $3.38 | 48.03M |
| 12/23/2025 | $3.36 | $3.37 | $3.30 | $3.31 | 40.55M |
| 12/22/2025 | $3.39 | $3.41 | $3.36 | $3.37 | 40.37M |
| 12/19/2025 | $3.31 | $3.41 | $3.30 | $3.39 | 67.22M |
| 12/18/2025 | $3.34 | $3.35 | $3.29 | $3.30 | 31.47M |
| 12/17/2025 | $3.34 | $3.35 | $3.27 | $3.33 | 37.75M |
| 12/16/2025 | $3.32 | $3.44 | $3.32 | $3.33 | 50.05M |
| 12/15/2025 | $3.28 | $3.35 | $3.24 | $3.31 | 39.51M |
| 12/12/2025 | $3.33 | $3.35 | $3.29 | $3.29 | 49.74M |
| 12/11/2025 | $3.43 | $3.44 | $3.33 | $3.33 | 50.06M |
| 12/10/2025 | $3.43 | $3.45 | $3.41 | $3.43 | 26.50M |
| 12/9/2025 | $3.47 | $3.48 | $3.43 | $3.43 | 28.71M |
| 12/8/2025 | $3.50 | $3.54 | $3.47 | $3.48 | 35.88M |
| 12/5/2025 | $3.42 | $3.49 | $3.40 | $3.49 | 39.22M |
| 12/4/2025 | $3.46 | $3.48 | $3.42 | $3.42 | 28.91M |
| 12/3/2025 | $3.52 | $3.53 | $3.46 | $3.47 | 32.99M |
| 12/2/2025 | $3.51 | $3.54 | $3.47 | $3.53 | 37.25M |
| 12/1/2025 | $3.49 | $3.53 | $3.49 | $3.51 | 26.23M |
| 11/28/2025 | $3.48 | $3.51 | $3.45 | $3.50 | 34.28M |
| 11/27/2025 | $3.58 | $3.59 | $3.49 | $3.49 | 45.82M |
| 11/26/2025 | $3.51 | $3.59 | $3.50 | $3.57 | 57.67M |
| 11/25/2025 | $3.53 | $3.54 | $3.50 | $3.51 | 41.28M |
| 11/24/2025 | $3.48 | $3.54 | $3.48 | $3.52 | 37.62M |
| 11/21/2025 | $3.60 | $3.62 | $3.46 | $3.48 | 66.61M |
| 11/20/2025 | $3.68 | $3.71 | $3.63 | $3.63 | 39.46M |
| 11/19/2025 | $3.69 | $3.72 | $3.63 | $3.70 | 49.82M |
| 11/18/2025 | $3.75 | $3.76 | $3.63 | $3.70 | 68.24M |
| 11/17/2025 | $3.80 | $3.85 | $3.76 | $3.77 | 71.35M |
| 11/14/2025 | $3.75 | $3.82 | $3.73 | $3.76 | 67.79M |
| 11/13/2025 | $3.78 | $3.79 | $3.73 | $3.76 | 58.80M |
| 11/12/2025 | $3.72 | $3.84 | $3.68 | $3.77 | 98.41M |
| 11/11/2025 | $3.74 | $3.76 | $3.70 | $3.73 | 48.16M |
| 11/10/2025 | $3.66 | $3.75 | $3.64 | $3.74 | 70.96M |
| 11/7/2025 | $3.61 | $3.77 | $3.59 | $3.68 | 94.43M |
| 11/6/2025 | $3.64 | $3.65 | $3.60 | $3.62 | 38.51M |
| 11/5/2025 | $3.59 | $3.65 | $3.58 | $3.63 | 48.97M |
| 11/4/2025 | $3.64 | $3.65 | $3.58 | $3.62 | 42.31M |
| 11/3/2025 | $3.62 | $3.65 | $3.58 | $3.64 | 48.26M |
| 10/31/2025 | $3.59 | $3.62 | $3.58 | $3.61 | 45.28M |
| 10/30/2025 | $3.62 | $3.64 | $3.56 | $3.58 | 62.48M |
| 10/29/2025 | $3.64 | $3.66 | $3.56 | $3.63 | 87.19M |
| 10/28/2025 | $3.69 | $3.74 | $3.67 | $3.69 | 61.68M |
| 10/27/2025 | $3.71 | $3.73 | $3.68 | $3.70 | 51.45M |
| 10/24/2025 | $3.73 | $3.78 | $3.70 | $3.70 | 60.62M |
| 10/23/2025 | $3.81 | $3.83 | $3.68 | $3.75 | 104.58M |
| 10/22/2025 | $3.75 | $3.93 | $3.73 | $3.86 | 181.79M |
| 10/21/2025 | $3.77 | $3.78 | $3.73 | $3.75 | 96.54M |
| 10/20/2025 | $3.81 | $3.85 | $3.72 | $3.75 | 201.01M |
| 10/17/2025 | $3.52 | $3.86 | $3.52 | $3.86 | 211.81M |