603718.SS603718.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6.66 | $6.77 | $6.49 | $6.55 | 23.74M |
| 1/13/2026 | $6.53 | $6.80 | $6.53 | $6.66 | 23.72M |
| 1/12/2026 | $6.52 | $6.55 | $6.46 | $6.53 | 14.18M |
| 1/9/2026 | $6.38 | $6.49 | $6.38 | $6.48 | 12.46M |
| 1/8/2026 | $6.35 | $6.45 | $6.35 | $6.43 | 10.99M |
| 1/7/2026 | $6.47 | $6.48 | $6.35 | $6.39 | 14.75M |
| 1/6/2026 | $6.56 | $6.56 | $6.40 | $6.45 | 29.72M |
| 1/5/2026 | $6.16 | $6.71 | $6.16 | $6.58 | 46.12M |
| 12/31/2025 | $6.16 | $6.16 | $6.08 | $6.10 | 6.35M |
| 12/30/2025 | $6.15 | $6.17 | $6.08 | $6.11 | 8.73M |
| 12/29/2025 | $6.23 | $6.23 | $6.15 | $6.16 | 7.82M |
| 12/26/2025 | $6.27 | $6.27 | $6.19 | $6.21 | 8.66M |
| 12/25/2025 | $6.30 | $6.33 | $6.23 | $6.27 | 7.15M |
| 12/24/2025 | $6.26 | $6.29 | $6.20 | $6.28 | 7.02M |
| 12/23/2025 | $6.31 | $6.36 | $6.24 | $6.25 | 9.91M |
| 12/22/2025 | $6.40 | $6.49 | $6.35 | $6.36 | 12.14M |
| 12/19/2025 | $6.26 | $6.37 | $6.21 | $6.36 | 11.86M |
| 12/18/2025 | $6.22 | $6.35 | $6.16 | $6.26 | 15.26M |
| 12/17/2025 | $6.18 | $6.22 | $6.10 | $6.18 | 9.75M |
| 12/16/2025 | $6.19 | $6.34 | $6.16 | $6.18 | 13.01M |
| 12/15/2025 | $6.20 | $6.22 | $6.13 | $6.18 | 11.95M |
| 12/12/2025 | $6.11 | $6.25 | $5.93 | $6.25 | 30.69M |
| 12/11/2025 | $6.90 | $6.90 | $6.21 | $6.22 | 64.51M |
| 12/10/2025 | $6.98 | $7.03 | $6.89 | $6.90 | 17.64M |
| 12/9/2025 | $7.15 | $7.20 | $7.00 | $7.01 | 17.44M |
| 12/8/2025 | $7.26 | $7.30 | $7.11 | $7.20 | 29.95M |
| 12/5/2025 | $6.93 | $7.38 | $6.91 | $7.18 | 37.46M |
| 12/4/2025 | $7.02 | $7.33 | $6.84 | $7.06 | 39.46M |
| 12/3/2025 | $6.78 | $7.15 | $6.78 | $7.04 | 32.33M |
| 12/2/2025 | $6.83 | $6.85 | $6.76 | $6.80 | 6.23M |
| 12/1/2025 | $6.85 | $6.88 | $6.81 | $6.86 | 5.38M |
| 11/28/2025 | $6.80 | $6.81 | $6.75 | $6.79 | 3.37M |
| 11/27/2025 | $6.72 | $6.88 | $6.70 | $6.80 | 7.27M |
| 11/26/2025 | $6.75 | $6.82 | $6.70 | $6.70 | 7.21M |
| 11/25/2025 | $6.71 | $6.78 | $6.68 | $6.74 | 6.32M |
| 11/24/2025 | $6.68 | $6.73 | $6.66 | $6.70 | 5.32M |
| 11/21/2025 | $6.83 | $6.91 | $6.65 | $6.66 | 9.01M |
| 11/20/2025 | $6.90 | $6.92 | $6.84 | $6.88 | 5.03M |
| 11/19/2025 | $6.98 | $6.99 | $6.86 | $6.88 | 7.91M |
| 11/18/2025 | $7.03 | $7.07 | $6.96 | $6.97 | 7.68M |
| 11/17/2025 | $7.05 | $7.07 | $7.01 | $7.04 | 7.44M |
| 11/14/2025 | $7.08 | $7.15 | $7.05 | $7.05 | 10.79M |
| 11/13/2025 | $6.99 | $7.14 | $6.95 | $7.10 | 12.27M |
| 11/12/2025 | $7.03 | $7.08 | $6.97 | $6.98 | 7.78M |
| 11/11/2025 | $7.02 | $7.07 | $6.97 | $7.04 | 7.87M |
| 11/10/2025 | $6.98 | $7.04 | $6.94 | $7.03 | 9.23M |
| 11/7/2025 | $6.95 | $7.00 | $6.94 | $6.96 | 4.35M |
| 11/6/2025 | $7.00 | $7.01 | $6.93 | $6.96 | 5.77M |
| 11/5/2025 | $6.98 | $7.05 | $6.94 | $7.00 | 6.45M |
| 11/4/2025 | $7.03 | $7.03 | $6.95 | $6.98 | 6.00M |
| 11/3/2025 | $6.88 | $7.06 | $6.86 | $7.02 | 10.16M |
| 10/31/2025 | $6.78 | $6.90 | $6.74 | $6.88 | 6.31M |
| 10/30/2025 | $6.85 | $6.85 | $6.78 | $6.79 | 6.58M |
| 10/29/2025 | $6.94 | $6.98 | $6.78 | $6.85 | 10.10M |
| 10/28/2025 | $7.00 | $7.02 | $6.95 | $6.99 | 4.13M |
| 10/27/2025 | $7.01 | $7.02 | $6.94 | $6.99 | 6.26M |
| 10/24/2025 | $7.05 | $7.06 | $6.97 | $6.99 | 5.26M |
| 10/23/2025 | $7.06 | $7.07 | $7.00 | $7.05 | 5.07M |
| 10/22/2025 | $7.02 | $7.07 | $7.01 | $7.04 | 4.42M |
| 10/21/2025 | $6.98 | $7.04 | $6.95 | $7.02 | 5.42M |
| 10/20/2025 | $6.98 | $7.03 | $6.93 | $6.96 | 4.02M |
| 10/17/2025 | $7.05 | $7.05 | $6.96 | $6.97 | 6.84M |
| 10/16/2025 | $7.02 | $7.10 | $6.98 | $7.02 | 8.25M |