603618.SS603618.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.70 | $8.88 | $8.52 | $8.52 | 11.31M |
| 1/15/2026 | $8.34 | $8.42 | $8.19 | $8.29 | 19.30M |
| 1/14/2026 | $8.38 | $8.53 | $8.25 | $8.37 | 30.11M |
| 1/13/2026 | $8.51 | $8.60 | $8.25 | $8.37 | 39.67M |
| 1/12/2026 | $8.43 | $8.54 | $8.35 | $8.52 | 29.60M |
| 1/9/2026 | $8.44 | $8.45 | $8.29 | $8.41 | 24.67M |
| 1/8/2026 | $8.41 | $8.53 | $8.36 | $8.43 | 23.41M |
| 1/7/2026 | $8.38 | $8.56 | $8.30 | $8.41 | 32.21M |
| 1/6/2026 | $8.30 | $8.42 | $8.24 | $8.37 | 21.45M |
| 1/5/2026 | $8.07 | $8.39 | $8.06 | $8.34 | 25.87M |
| 12/31/2025 | $8.21 | $8.24 | $7.92 | $8.06 | 21.28M |
| 12/30/2025 | $8.24 | $8.33 | $8.14 | $8.20 | 20.81M |
| 12/29/2025 | $8.38 | $8.44 | $8.28 | $8.32 | 23.74M |
| 12/26/2025 | $8.57 | $8.80 | $8.39 | $8.40 | 37.44M |
| 12/25/2025 | $8.57 | $8.70 | $8.47 | $8.60 | 41.02M |
| 12/24/2025 | $8.78 | $8.78 | $8.45 | $8.58 | 57.77M |
| 12/23/2025 | $8.56 | $9.30 | $8.48 | $8.82 | 107.38M |
| 12/22/2025 | $7.77 | $8.61 | $7.77 | $8.61 | 48.74M |
| 12/19/2025 | $7.68 | $7.90 | $7.68 | $7.83 | 15.16M |
| 12/18/2025 | $7.71 | $7.81 | $7.65 | $7.67 | 9.88M |
| 12/17/2025 | $7.88 | $7.89 | $7.58 | $7.79 | 19.03M |
| 12/16/2025 | $8.01 | $8.03 | $7.80 | $7.86 | 18.32M |
| 12/15/2025 | $7.96 | $8.24 | $7.95 | $8.08 | 21.27M |
| 12/12/2025 | $7.84 | $8.12 | $7.84 | $8.02 | 22.61M |
| 12/11/2025 | $7.96 | $8.11 | $7.83 | $7.83 | 14.13M |
| 12/10/2025 | $8.03 | $8.03 | $7.85 | $7.96 | 13.66M |
| 12/9/2025 | $7.98 | $8.15 | $7.96 | $8.03 | 14.20M |
| 12/8/2025 | $8.00 | $8.06 | $7.97 | $8.01 | 14.38M |
| 12/5/2025 | $7.77 | $8.05 | $7.72 | $8.02 | 18.23M |
| 12/4/2025 | $7.81 | $7.85 | $7.67 | $7.77 | 11.27M |
| 12/3/2025 | $8.01 | $8.02 | $7.80 | $7.83 | 11.45M |
| 12/2/2025 | $8.02 | $8.02 | $7.87 | $7.99 | 9.68M |
| 12/1/2025 | $7.92 | $8.07 | $7.90 | $8.04 | 13.08M |
| 11/28/2025 | $7.86 | $7.93 | $7.80 | $7.92 | 10.79M |
| 11/27/2025 | $7.93 | $8.04 | $7.84 | $7.85 | 14.33M |
| 11/26/2025 | $8.15 | $8.16 | $7.90 | $7.92 | 17.11M |
| 11/25/2025 | $7.90 | $8.18 | $7.90 | $8.12 | 19.07M |
| 11/24/2025 | $7.85 | $7.95 | $7.76 | $7.86 | 14.97M |
| 11/21/2025 | $8.12 | $8.20 | $7.73 | $7.83 | 25.98M |
| 11/20/2025 | $8.54 | $8.58 | $8.20 | $8.23 | 20.73M |
| 11/19/2025 | $8.66 | $8.68 | $8.40 | $8.50 | 21.41M |
| 11/18/2025 | $8.87 | $8.89 | $8.55 | $8.64 | 29.58M |
| 11/17/2025 | $9.09 | $9.15 | $8.79 | $8.95 | 37.36M |
| 11/14/2025 | $9.25 | $9.33 | $9.10 | $9.10 | 43.71M |
| 11/13/2025 | $8.93 | $9.28 | $8.80 | $9.22 | 52.90M |
| 11/12/2025 | $9.27 | $9.54 | $8.92 | $9.02 | 68.09M |
| 11/11/2025 | $8.79 | $9.67 | $8.78 | $9.40 | 118.91M |
| 11/10/2025 | $8.50 | $8.81 | $8.42 | $8.79 | 36.85M |
| 11/7/2025 | $8.48 | $8.62 | $8.48 | $8.53 | 24.10M |
| 11/6/2025 | $8.75 | $8.77 | $8.53 | $8.56 | 46.53M |
| 11/5/2025 | $8.09 | $8.80 | $8.03 | $8.67 | 63.37M |
| 11/4/2025 | $8.15 | $8.23 | $8.06 | $8.14 | 22.45M |
| 11/3/2025 | $8.18 | $8.20 | $8.02 | $8.15 | 24.33M |
| 10/31/2025 | $7.96 | $8.22 | $7.91 | $8.08 | 56.06M |
| 10/30/2025 | $8.42 | $8.42 | $7.96 | $7.96 | 77.31M |
| 10/29/2025 | $8.60 | $8.85 | $8.50 | $8.84 | 49.33M |
| 10/28/2025 | $8.60 | $8.71 | $8.50 | $8.59 | 30.61M |
| 10/27/2025 | $8.66 | $8.67 | $8.55 | $8.59 | 30.22M |
| 10/24/2025 | $8.62 | $8.68 | $8.57 | $8.61 | 24.48M |
| 10/23/2025 | $8.53 | $8.65 | $8.36 | $8.61 | 31.12M |
| 10/22/2025 | $8.51 | $8.66 | $8.48 | $8.60 | 28.06M |
| 10/21/2025 | $8.53 | $8.64 | $8.45 | $8.60 | 28.61M |
| 10/20/2025 | $8.49 | $8.53 | $8.41 | $8.51 | 28.83M |