603118.SS603118.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $11.94 | $11.98 | $11.92 | $11.93 | 1.07M |
| 1/15/2026 | $11.95 | $12.00 | $11.78 | $11.88 | 19.12M |
| 1/14/2026 | $11.96 | $12.20 | $11.85 | $12.02 | 32.91M |
| 1/13/2026 | $12.30 | $12.40 | $11.86 | $11.90 | 35.12M |
| 1/12/2026 | $12.12 | $12.35 | $12.02 | $12.35 | 34.66M |
| 1/9/2026 | $11.99 | $12.14 | $11.92 | $12.03 | 29.63M |
| 1/8/2026 | $11.82 | $12.02 | $11.71 | $11.95 | 23.15M |
| 1/7/2026 | $11.83 | $12.04 | $11.74 | $11.84 | 27.50M |
| 1/6/2026 | $11.77 | $11.84 | $11.64 | $11.82 | 22.39M |
| 1/5/2026 | $11.55 | $11.73 | $11.54 | $11.72 | 19.21M |
| 12/31/2025 | $11.64 | $11.67 | $11.45 | $11.50 | 14.77M |
| 12/30/2025 | $11.51 | $11.67 | $11.49 | $11.66 | 15.08M |
| 12/29/2025 | $11.56 | $11.79 | $11.51 | $11.59 | 14.88M |
| 12/26/2025 | $11.60 | $11.63 | $11.45 | $11.54 | 15.42M |
| 12/25/2025 | $11.56 | $11.67 | $11.49 | $11.59 | 13.24M |
| 12/24/2025 | $11.28 | $11.53 | $11.27 | $11.52 | 18.05M |
| 12/23/2025 | $11.39 | $11.52 | $11.29 | $11.35 | 16.75M |
| 12/22/2025 | $11.36 | $11.62 | $11.36 | $11.46 | 22.38M |
| 12/19/2025 | $11.41 | $11.65 | $11.26 | $11.33 | 16.53M |
| 12/18/2025 | $11.19 | $11.58 | $11.17 | $11.35 | 14.03M |
| 12/17/2025 | $11.08 | $11.33 | $10.96 | $11.29 | 13.50M |
| 12/16/2025 | $11.39 | $11.39 | $11.02 | $11.12 | 14.16M |
| 12/15/2025 | $11.49 | $11.54 | $11.34 | $11.40 | 11.56M |
| 12/12/2025 | $11.61 | $11.78 | $11.46 | $11.59 | 12.88M |
| 12/11/2025 | $11.89 | $11.89 | $11.62 | $11.63 | 16.94M |
| 12/10/2025 | $11.77 | $11.94 | $11.69 | $11.89 | 18.92M |
| 12/9/2025 | $11.79 | $12.00 | $11.69 | $11.82 | 28.01M |
| 12/8/2025 | $11.41 | $11.77 | $11.39 | $11.69 | 22.38M |
| 12/5/2025 | $11.32 | $11.45 | $11.13 | $11.39 | 14.24M |
| 12/4/2025 | $11.23 | $11.35 | $11.10 | $11.29 | 12.00M |
| 12/3/2025 | $11.56 | $11.57 | $11.23 | $11.30 | 16.40M |
| 12/2/2025 | $11.44 | $11.71 | $11.29 | $11.57 | 20.79M |
| 12/1/2025 | $11.35 | $11.50 | $11.28 | $11.49 | 13.36M |
| 11/28/2025 | $11.38 | $11.43 | $11.25 | $11.32 | 13.97M |
| 11/27/2025 | $11.21 | $11.59 | $11.20 | $11.39 | 18.97M |
| 11/26/2025 | $11.26 | $11.42 | $11.17 | $11.28 | 15.54M |
| 11/25/2025 | $11.04 | $11.42 | $11.04 | $11.31 | 23.61M |
| 11/24/2025 | $10.90 | $11.09 | $10.79 | $11.03 | 13.43M |
| 11/21/2025 | $11.20 | $11.28 | $10.84 | $10.86 | 21.81M |
| 11/20/2025 | $11.88 | $11.95 | $11.26 | $11.29 | 29.48M |
| 11/19/2025 | $11.72 | $12.07 | $11.72 | $11.78 | 24.05M |
| 11/18/2025 | $11.91 | $11.94 | $11.69 | $11.76 | 21.19M |
| 11/17/2025 | $12.15 | $12.17 | $11.88 | $11.99 | 25.56M |
| 11/14/2025 | $12.51 | $12.65 | $12.05 | $12.06 | 58.15M |
| 11/13/2025 | $11.95 | $12.99 | $11.95 | $12.54 | 97.69M |
| 11/12/2025 | $12.10 | $12.10 | $11.66 | $11.81 | 21.49M |
| 11/11/2025 | $12.11 | $12.22 | $11.94 | $12.10 | 25.25M |
| 11/10/2025 | $11.98 | $12.25 | $11.97 | $12.07 | 22.83M |
| 11/7/2025 | $12.00 | $12.55 | $11.90 | $11.98 | 33.92M |
| 11/6/2025 | $11.65 | $12.38 | $11.65 | $12.12 | 45.48M |
| 11/5/2025 | $11.53 | $11.72 | $11.44 | $11.68 | 27.19M |
| 11/4/2025 | $12.22 | $12.22 | $11.64 | $11.77 | 47.20M |
| 11/3/2025 | $13.13 | $13.13 | $12.19 | $12.28 | 68.57M |
| 10/31/2025 | $11.94 | $11.94 | $11.94 | $11.94 | - |
| 10/30/2025 | $11.94 | $11.94 | $11.94 | $11.94 | - |
| 10/29/2025 | $11.94 | $11.94 | $11.94 | $11.94 | - |
| 10/28/2025 | $11.94 | $11.94 | $11.94 | $11.94 | - |
| 10/27/2025 | $11.94 | $11.94 | $11.94 | $11.94 | - |
| 10/24/2025 | $11.61 | $12.00 | $11.58 | $11.94 | 28.27M |
| 10/23/2025 | $11.56 | $11.65 | $11.30 | $11.57 | 15.65M |
| 10/22/2025 | $11.67 | $11.75 | $11.51 | $11.66 | 17.20M |
| 10/21/2025 | $11.51 | $11.79 | $11.35 | $11.75 | 25.26M |
| 10/20/2025 | $11.26 | $11.53 | $11.25 | $11.49 | 25.17M |