601918.SS601918.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $7.10 | $7.15 | $6.92 | $7.00 | 58.72M |
| 1/13/2026 | $7.07 | $7.18 | $7.03 | $7.09 | 51.77M |
| 1/12/2026 | $7.02 | $7.10 | $6.97 | $7.02 | 44.61M |
| 1/9/2026 | $6.94 | $7.07 | $6.93 | $7.02 | 53.20M |
| 1/8/2026 | $7.04 | $7.14 | $6.94 | $6.95 | 66.62M |
| 1/7/2026 | $6.75 | $7.05 | $6.73 | $7.02 | 106.66M |
| 1/6/2026 | $6.66 | $6.77 | $6.63 | $6.71 | 47.49M |
| 1/5/2026 | $6.65 | $6.71 | $6.63 | $6.64 | 37.90M |
| 12/31/2025 | $6.58 | $6.68 | $6.56 | $6.61 | 33.22M |
| 12/30/2025 | $6.69 | $6.69 | $6.56 | $6.58 | 33.54M |
| 12/29/2025 | $6.73 | $6.82 | $6.68 | $6.69 | 38.84M |
| 12/26/2025 | $6.68 | $6.74 | $6.66 | $6.74 | 26.19M |
| 12/25/2025 | $6.71 | $6.74 | $6.68 | $6.69 | 18.73M |
| 12/24/2025 | $6.75 | $6.75 | $6.65 | $6.71 | 34.12M |
| 12/23/2025 | $6.79 | $6.83 | $6.72 | $6.74 | 27.54M |
| 12/22/2025 | $6.90 | $6.91 | $6.78 | $6.79 | 44.47M |
| 12/19/2025 | $6.90 | $6.92 | $6.84 | $6.89 | 24.69M |
| 12/18/2025 | $6.86 | $6.95 | $6.85 | $6.93 | 28.53M |
| 12/17/2025 | $6.82 | $6.87 | $6.76 | $6.84 | 29.21M |
| 12/16/2025 | $6.92 | $6.92 | $6.76 | $6.83 | 28.82M |
| 12/15/2025 | $6.86 | $7.01 | $6.86 | $6.92 | 29.31M |
| 12/12/2025 | $6.90 | $6.97 | $6.86 | $6.87 | 40.64M |
| 12/11/2025 | $6.95 | $7.05 | $6.89 | $6.89 | 42.23M |
| 12/10/2025 | $6.69 | $6.93 | $6.68 | $6.90 | 60.64M |
| 12/9/2025 | $6.79 | $6.86 | $6.65 | $6.69 | 62.80M |
| 12/8/2025 | $7.00 | $7.01 | $6.78 | $6.80 | 71.50M |
| 12/5/2025 | $6.99 | $7.08 | $6.92 | $7.02 | 28.40M |
| 12/4/2025 | $6.97 | $7.03 | $6.91 | $7.01 | 24.96M |
| 12/3/2025 | $6.90 | $7.08 | $6.89 | $6.97 | 35.46M |
| 12/2/2025 | $6.88 | $6.94 | $6.84 | $6.91 | 30.95M |
| 12/1/2025 | $6.81 | $6.89 | $6.78 | $6.88 | 30.39M |
| 11/28/2025 | $6.84 | $6.87 | $6.72 | $6.80 | 39.15M |
| 11/27/2025 | $6.86 | $6.92 | $6.82 | $6.84 | 38.06M |
| 11/26/2025 | $6.88 | $6.95 | $6.83 | $6.83 | 29.62M |
| 11/25/2025 | $6.89 | $6.94 | $6.85 | $6.88 | 27.72M |
| 11/24/2025 | $6.96 | $7.01 | $6.80 | $6.87 | 34.66M |
| 11/21/2025 | $7.06 | $7.10 | $6.92 | $6.93 | 39.16M |
| 11/20/2025 | $7.21 | $7.27 | $7.05 | $7.08 | 30.80M |
| 11/19/2025 | $7.19 | $7.26 | $7.14 | $7.21 | 20.23M |
| 11/18/2025 | $7.35 | $7.38 | $7.17 | $7.20 | 35.39M |
| 11/17/2025 | $7.33 | $7.46 | $7.24 | $7.39 | 33.58M |
| 11/14/2025 | $7.48 | $7.54 | $7.33 | $7.33 | 37.58M |
| 11/13/2025 | $7.56 | $7.56 | $7.36 | $7.50 | 50.32M |
| 11/12/2025 | $7.56 | $7.61 | $7.49 | $7.56 | 30.81M |
| 11/11/2025 | $7.67 | $7.70 | $7.50 | $7.58 | 51.23M |
| 11/10/2025 | $7.45 | $7.80 | $7.45 | $7.72 | 61.15M |
| 11/7/2025 | $7.39 | $7.57 | $7.38 | $7.46 | 45.55M |
| 11/6/2025 | $7.38 | $7.45 | $7.30 | $7.39 | 33.30M |
| 11/5/2025 | $7.35 | $7.50 | $7.33 | $7.40 | 34.93M |
| 11/4/2025 | $7.40 | $7.49 | $7.35 | $7.39 | 44.77M |
| 11/3/2025 | $7.23 | $7.42 | $7.23 | $7.39 | 49.77M |
| 10/31/2025 | $7.35 | $7.41 | $7.23 | $7.24 | 37.60M |
| 10/30/2025 | $7.34 | $7.48 | $7.30 | $7.34 | 41.70M |
| 10/29/2025 | $7.20 | $7.50 | $7.14 | $7.43 | 63.61M |
| 10/28/2025 | $7.31 | $7.38 | $7.19 | $7.23 | 55.49M |
| 10/27/2025 | $7.17 | $7.42 | $6.98 | $7.33 | 100.25M |
| 10/24/2025 | $7.11 | $7.24 | $7.08 | $7.10 | 63.18M |
| 10/23/2025 | $7.05 | $7.21 | $7.05 | $7.18 | 72.11M |
| 10/22/2025 | $7.10 | $7.24 | $7.02 | $7.03 | 53.32M |
| 10/21/2025 | $6.98 | $7.18 | $6.83 | $7.15 | 121.99M |
| 10/20/2025 | $6.88 | $6.99 | $6.79 | $6.98 | 97.70M |
| 10/17/2025 | $6.83 | $6.96 | $6.77 | $6.78 | 73.65M |