601818.SS601818.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3.42 | $3.43 | $3.37 | $3.38 | 254.39M |
| 1/14/2026 | $3.47 | $3.47 | $3.42 | $3.43 | 314.60M |
| 1/13/2026 | $3.47 | $3.50 | $3.46 | $3.46 | 248.83M |
| 1/12/2026 | $3.45 | $3.47 | $3.44 | $3.46 | 227.35M |
| 1/9/2026 | $3.48 | $3.48 | $3.45 | $3.45 | 191.12M |
| 1/8/2026 | $3.50 | $3.50 | $3.47 | $3.47 | 163.67M |
| 1/7/2026 | $3.50 | $3.52 | $3.49 | $3.49 | 199.91M |
| 1/6/2026 | $3.48 | $3.50 | $3.47 | $3.50 | 192.18M |
| 1/5/2026 | $3.49 | $3.51 | $3.47 | $3.48 | 229.22M |
| 12/31/2025 | $3.49 | $3.50 | $3.48 | $3.49 | 122.34M |
| 12/30/2025 | $3.52 | $3.53 | $3.49 | $3.49 | 200.16M |
| 12/29/2025 | $3.51 | $3.54 | $3.50 | $3.53 | 196.53M |
| 12/26/2025 | $3.51 | $3.53 | $3.50 | $3.51 | 126.61M |
| 12/25/2025 | $3.50 | $3.53 | $3.49 | $3.52 | 129.49M |
| 12/24/2025 | $3.51 | $3.52 | $3.49 | $3.50 | 148.27M |
| 12/23/2025 | $3.52 | $3.54 | $3.50 | $3.51 | 173.95M |
| 12/22/2025 | $3.55 | $3.56 | $3.51 | $3.52 | 184.86M |
| 12/19/2025 | $3.56 | $3.57 | $3.54 | $3.56 | 208.13M |
| 12/18/2025 | $3.51 | $3.57 | $3.49 | $3.56 | 223.19M |
| 12/17/2025 | $3.50 | $3.53 | $3.47 | $3.52 | 205.50M |
| 12/16/2025 | $3.54 | $3.55 | $3.49 | $3.50 | 209.40M |
| 12/15/2025 | $3.51 | $3.55 | $3.50 | $3.54 | 198.08M |
| 12/12/2025 | $3.50 | $3.52 | $3.47 | $3.50 | 229.32M |
| 12/11/2025 | $3.50 | $3.51 | $3.49 | $3.50 | 164.06M |
| 12/10/2025 | $3.52 | $3.53 | $3.47 | $3.49 | 224.65M |
| 12/9/2025 | $3.56 | $3.57 | $3.51 | $3.52 | 199.65M |
| 12/8/2025 | $3.52 | $3.58 | $3.52 | $3.56 | 241.26M |
| 12/5/2025 | $3.54 | $3.55 | $3.50 | $3.52 | 204.52M |
| 12/4/2025 | $3.55 | $3.56 | $3.52 | $3.54 | 194.15M |
| 12/3/2025 | $3.58 | $3.60 | $3.54 | $3.55 | 258.80M |
| 12/2/2025 | $3.60 | $3.62 | $3.56 | $3.59 | 227.32M |
| 12/1/2025 | $3.60 | $3.62 | $3.58 | $3.60 | 276.31M |
| 11/28/2025 | $3.64 | $3.65 | $3.60 | $3.61 | 268.60M |
| 11/27/2025 | $3.63 | $3.66 | $3.59 | $3.65 | 266.58M |
| 11/26/2025 | $3.66 | $3.68 | $3.61 | $3.62 | 301.87M |
| 11/25/2025 | $3.60 | $3.66 | $3.58 | $3.65 | 318.89M |
| 11/24/2025 | $3.60 | $3.62 | $3.56 | $3.58 | 394.65M |
| 11/21/2025 | $3.65 | $3.68 | $3.58 | $3.60 | 465.38M |
| 11/20/2025 | $3.59 | $3.72 | $3.58 | $3.67 | 517.95M |
| 11/19/2025 | $3.53 | $3.61 | $3.52 | $3.60 | 421.44M |
| 11/18/2025 | $3.54 | $3.55 | $3.51 | $3.53 | 244.44M |
| 11/17/2025 | $3.53 | $3.57 | $3.49 | $3.54 | 423.93M |
| 11/14/2025 | $3.50 | $3.54 | $3.49 | $3.51 | 330.21M |
| 11/13/2025 | $3.51 | $3.52 | $3.46 | $3.50 | 299.65M |
| 11/12/2025 | $3.49 | $3.53 | $3.49 | $3.50 | 283.87M |
| 11/11/2025 | $3.49 | $3.51 | $3.48 | $3.48 | 174.20M |
| 11/10/2025 | $3.44 | $3.50 | $3.43 | $3.49 | 289.11M |
| 11/7/2025 | $3.44 | $3.47 | $3.44 | $3.45 | 218.30M |
| 11/6/2025 | $3.45 | $3.47 | $3.42 | $3.44 | 206.18M |
| 11/5/2025 | $3.46 | $3.47 | $3.43 | $3.45 | 261.32M |
| 11/4/2025 | $3.41 | $3.48 | $3.41 | $3.46 | 393.93M |
| 11/3/2025 | $3.34 | $3.42 | $3.34 | $3.41 | 423.03M |
| 10/31/2025 | $3.39 | $3.40 | $3.33 | $3.34 | 591.54M |
| 10/30/2025 | $3.44 | $3.47 | $3.44 | $3.45 | 237.86M |
| 10/29/2025 | $3.50 | $3.50 | $3.43 | $3.44 | 304.30M |
| 10/28/2025 | $3.52 | $3.54 | $3.47 | $3.50 | 305.73M |
| 10/27/2025 | $3.52 | $3.56 | $3.46 | $3.53 | 446.26M |
| 10/24/2025 | $3.54 | $3.57 | $3.52 | $3.53 | 376.54M |
| 10/23/2025 | $3.51 | $3.56 | $3.48 | $3.54 | 433.54M |
| 10/22/2025 | $3.45 | $3.52 | $3.44 | $3.50 | 431.86M |
| 10/21/2025 | $3.46 | $3.47 | $3.43 | $3.45 | 298.58M |
| 10/20/2025 | $3.44 | $3.48 | $3.38 | $3.47 | 399.81M |
| 10/17/2025 | $3.46 | $3.49 | $3.43 | $3.43 | 375.57M |