603218.SS603218.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $13.51 | $13.70 | $13.30 | $13.45 | 15.32M |
| 1/13/2026 | $13.65 | $13.66 | $13.43 | $13.51 | 14.30M |
| 1/12/2026 | $13.66 | $13.79 | $13.61 | $13.68 | 15.22M |
| 1/9/2026 | $13.55 | $13.89 | $13.53 | $13.65 | 14.95M |
| 1/8/2026 | $13.33 | $13.59 | $13.30 | $13.47 | 13.41M |
| 1/7/2026 | $13.50 | $13.50 | $13.31 | $13.32 | 12.00M |
| 1/6/2026 | $13.27 | $13.56 | $13.25 | $13.54 | 15.05M |
| 1/5/2026 | $13.24 | $13.36 | $13.18 | $13.25 | 12.14M |
| 12/31/2025 | $13.19 | $13.28 | $13.02 | $13.25 | 8.25M |
| 12/30/2025 | $13.30 | $13.39 | $13.11 | $13.20 | 8.17M |
| 12/29/2025 | $13.29 | $13.50 | $13.21 | $13.35 | 9.25M |
| 12/26/2025 | $13.30 | $13.43 | $13.21 | $13.28 | 9.26M |
| 12/25/2025 | $13.20 | $13.41 | $13.11 | $13.34 | 9.33M |
| 12/24/2025 | $12.86 | $13.19 | $12.78 | $13.15 | 10.28M |
| 12/23/2025 | $12.87 | $12.98 | $12.78 | $12.90 | 6.91M |
| 12/22/2025 | $12.70 | $12.92 | $12.70 | $12.86 | 7.00M |
| 12/19/2025 | $12.70 | $12.84 | $12.68 | $12.73 | 6.37M |
| 12/18/2025 | $12.65 | $12.77 | $12.61 | $12.67 | 5.37M |
| 12/17/2025 | $12.61 | $12.77 | $12.40 | $12.74 | 8.85M |
| 12/16/2025 | $12.97 | $13.00 | $12.61 | $12.63 | 10.52M |
| 12/15/2025 | $12.94 | $13.17 | $12.90 | $13.02 | 8.38M |
| 12/12/2025 | $12.80 | $13.05 | $12.80 | $12.98 | 11.14M |
| 12/11/2025 | $12.79 | $13.18 | $12.79 | $12.86 | 11.73M |
| 12/10/2025 | $12.73 | $12.80 | $12.57 | $12.79 | 10.04M |
| 12/9/2025 | $12.95 | $13.01 | $12.73 | $12.76 | 9.11M |
| 12/8/2025 | $13.06 | $13.12 | $12.87 | $12.90 | 11.09M |
| 12/5/2025 | $12.98 | $13.15 | $12.87 | $13.06 | 10.39M |
| 12/4/2025 | $12.85 | $13.00 | $12.78 | $12.96 | 8.79M |
| 12/3/2025 | $12.74 | $12.95 | $12.72 | $12.84 | 9.18M |
| 12/2/2025 | $12.80 | $12.81 | $12.62 | $12.74 | 6.78M |
| 12/1/2025 | $12.90 | $13.00 | $12.73 | $12.80 | 11.31M |
| 11/28/2025 | $12.83 | $12.92 | $12.73 | $12.87 | 7.06M |
| 11/27/2025 | $12.79 | $12.93 | $12.77 | $12.79 | 6.09M |
| 11/26/2025 | $12.96 | $12.99 | $12.77 | $12.78 | 7.96M |
| 11/25/2025 | $13.12 | $13.15 | $12.93 | $12.95 | 10.08M |
| 11/24/2025 | $12.77 | $13.16 | $12.77 | $13.06 | 11.80M |
| 11/21/2025 | $13.20 | $13.20 | $12.72 | $12.77 | 13.65M |
| 11/20/2025 | $13.49 | $13.53 | $13.21 | $13.27 | 8.25M |
| 11/19/2025 | $13.67 | $13.84 | $13.33 | $13.44 | 13.15M |
| 11/18/2025 | $13.83 | $14.15 | $13.61 | $13.67 | 13.23M |
| 11/17/2025 | $14.17 | $14.24 | $13.73 | $13.78 | 14.96M |
| 11/14/2025 | $14.20 | $14.52 | $14.01 | $14.19 | 14.34M |
| 11/13/2025 | $14.06 | $14.35 | $14.00 | $14.16 | 13.19M |
| 11/12/2025 | $14.46 | $14.55 | $13.90 | $14.05 | 17.84M |
| 11/11/2025 | $14.38 | $14.72 | $14.38 | $14.56 | 16.48M |
| 11/10/2025 | $14.68 | $14.68 | $14.26 | $14.32 | 19.05M |
| 11/7/2025 | $14.51 | $14.69 | $14.33 | $14.56 | 12.49M |
| 11/6/2025 | $14.36 | $14.84 | $14.30 | $14.63 | 19.03M |
| 11/5/2025 | $13.99 | $14.43 | $13.87 | $14.36 | 15.17M |
| 11/4/2025 | $14.43 | $14.51 | $13.99 | $14.10 | 14.52M |
| 11/3/2025 | $14.54 | $14.63 | $14.19 | $14.43 | 16.26M |
| 10/31/2025 | $14.53 | $15.00 | $14.48 | $14.54 | 17.74M |
| 10/30/2025 | $14.62 | $14.81 | $14.45 | $14.53 | 21.72M |
| 10/29/2025 | $14.25 | $14.86 | $14.17 | $14.82 | 21.77M |
| 10/28/2025 | $14.48 | $14.59 | $14.29 | $14.34 | 15.42M |
| 10/27/2025 | $14.74 | $14.88 | $14.48 | $14.55 | 22.26M |
| 10/24/2025 | $14.20 | $15.08 | $14.20 | $14.84 | 37.81M |
| 10/23/2025 | $13.72 | $14.23 | $13.52 | $14.20 | 24.30M |
| 10/22/2025 | $13.65 | $14.10 | $13.52 | $13.88 | 27.25M |
| 10/21/2025 | $13.63 | $13.85 | $13.55 | $13.65 | 16.64M |
| 10/20/2025 | $13.77 | $13.89 | $13.46 | $13.52 | 18.20M |
| 10/17/2025 | $14.34 | $14.40 | $13.55 | $13.55 | 31.99M |
| 10/16/2025 | $14.66 | $14.70 | $14.35 | $14.39 | 22.52M |