Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.80	35.08	34.80	34.85	-	0.14%	463,412
Mar 19, 2026	35.58	35.76	34.73	34.80	34.80	-2.82%	3,201,352
Mar 18, 2026	36.43	36.58	35.57	35.81	35.81	-1.65%	2,729,100
Mar 17, 2026	36.50	36.98	36.39	36.41	36.41	-1.57%	3,531,669
Mar 16, 2026	36.36	37.56	36.08	36.99	36.99	1.54%	5,308,127
Mar 13, 2026	36.01	36.76	36.01	36.43	36.43	0.39%	3,421,447
Mar 12, 2026	36.18	36.51	35.74	36.29	36.29	0.14%	3,752,469
Mar 11, 2026	36.43	36.46	35.96	36.24	36.24	-0.22%	2,409,766
Mar 10, 2026	36.28	36.41	36.10	36.32	36.32	0.64%	2,071,412
Mar 9, 2026	35.95	36.21	35.82	36.09	36.09	-0.88%	2,744,778
Mar 6, 2026	35.69	36.48	35.59	36.41	36.41	1.85%	3,111,548
Mar 5, 2026	35.85	36.15	35.68	35.75	35.75	0.73%	2,886,440
Mar 4, 2026	36.12	36.40	35.43	35.49	35.49	-3.22%	4,650,166
Mar 3, 2026	36.70	37.69	35.99	36.67	36.67	-0.46%	7,302,774
Mar 2, 2026	37.70	37.98	36.80	36.84	36.84	-3.76%	5,661,655
Feb 27, 2026	38.27	38.44	38.06	38.28	38.28	0.37%	3,125,168
Feb 26, 2026	39.00	39.04	38.01	38.14	38.14	-2.03%	5,222,768
Feb 25, 2026	38.83	39.15	38.69	38.93	38.93	0.80%	4,235,321
Feb 24, 2026	39.00	39.18	38.33	38.62	38.62	-0.52%	4,591,642
Feb 13, 2026	39.60	40.21	38.79	38.82	38.82	-1.97%	5,968,136
Feb 12, 2026	40.51	40.64	39.55	39.60	39.60	-2.25%	6,074,838
Feb 11, 2026	40.80	40.89	40.28	40.51	40.51	-0.74%	5,417,183
Feb 10, 2026	41.55	41.69	40.50	40.81	40.81	-2.32%	6,694,293
Feb 9, 2026	40.83	41.82	40.82	41.78	41.78	1.38%	8,426,770
Feb 6, 2026	42.26	42.95	40.90	41.21	41.21	-3.08%	10,393,740
Feb 5, 2026	42.65	43.64	42.28	42.52	42.52	-2.16%	12,470,510
Feb 4, 2026	43.46	44.45	42.63	43.46	43.46	-0.98%	17,401,350
Feb 3, 2026	43.03	45.49	43.03	43.89	43.89	-1.99%	20,575,963
Feb 2, 2026	41.47	45.85	41.26	44.78	44.78	7.44%	27,465,900
Jan 30, 2026	43.00	43.25	41.68	41.68	41.68	-0.74%	23,661,288
Jan 29, 2026	38.11	41.99	37.96	41.99	41.99	10.01%	18,546,373
Jan 28, 2026	37.62	38.57	37.51	38.17	38.17	1.49%	5,031,197
Jan 27, 2026	37.63	37.87	36.95	37.61	37.61	-0.74%	4,099,266
Jan 26, 2026	38.64	38.64	37.38	37.89	37.89	-2.27%	5,758,244
Jan 23, 2026	38.67	38.81	38.51	38.77	38.77	0.05%	3,427,523
Jan 22, 2026	38.80	38.90	38.25	38.75	38.75	-0.46%	3,745,869
Jan 21, 2026	40.10	40.13	38.80	38.93	38.93	-3.52%	7,540,755
Jan 20, 2026	39.70	40.78	39.50	40.35	40.35	-0.10%	6,028,272
Jan 19, 2026	40.10	40.84	39.94	40.39	40.39	0.80%	5,991,904
Jan 16, 2026	39.43	40.46	39.00	40.07	40.07	2.04%	6,525,142
Jan 15, 2026	39.76	40.15	39.05	39.27	39.27	-2.39%	5,659,029
Jan 14, 2026	40.07	41.58	39.83	40.23	40.23	2.26%	11,995,190
Jan 13, 2026	40.26	40.56	39.11	39.34	39.34	-2.38%	7,018,670
Jan 12, 2026	39.17	40.47	38.95	40.30	40.30	2.52%	7,749,939
Jan 9, 2026	39.63	40.21	39.14	39.31	39.31	-0.81%	6,063,842
Jan 8, 2026	39.53	40.02	39.40	39.63	39.63	-0.50%	5,469,156
Jan 7, 2026	39.25	40.89	39.01	39.83	39.83	1.56%	10,586,110
Jan 6, 2026	38.60	39.30	38.58	39.22	39.22	1.24%	5,682,224
Jan 5, 2026	38.36	38.96	38.26	38.74	38.74	0.73%	4,694,868
Dec 31, 2025	38.52	39.40	38.25	38.46	38.46	-0.62%	5,225,807