Sichuan Swellfun Co.,Ltd (SHA:600779)
China · Delayed Price · Currency is CNY 46.31
-0.70 (-1.49%)
Sep 2, 2025, 2:45 PM CST
Sichuan Swellfun Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.40 | 48.00 | 46.10 | 47.04 | 47.04 | 1.18% | 8,991,389 |
| Aug 28, 2025 | 46.52 | 46.98 | 44.88 | 46.49 | 46.49 | -0.06% | 8,572,855 |
| Aug 27, 2025 | 48.02 | 48.23 | 46.45 | 46.52 | 46.52 | -3.10% | 9,545,138 |
| Aug 26, 2025 | 48.61 | 49.30 | 47.85 | 48.01 | 48.01 | -2.04% | 11,547,476 |
| Aug 25, 2025 | 45.70 | 49.88 | 45.55 | 49.01 | 49.01 | 7.95% | 16,888,457 |
| Aug 22, 2025 | 44.72 | 45.45 | 44.39 | 45.40 | 45.40 | 1.54% | 6,766,027 |
| Aug 21, 2025 | 46.02 | 46.13 | 44.70 | 44.71 | 44.71 | -2.76% | 10,403,213 |
| Aug 20, 2025 | 43.64 | 46.50 | 43.47 | 45.98 | 45.98 | 4.38% | 16,027,787 |
| Aug 19, 2025 | 42.51 | 45.06 | 42.51 | 44.05 | 44.05 | 3.62% | 14,573,562 |
| Aug 18, 2025 | 42.48 | 42.79 | 42.16 | 42.51 | 42.51 | 0.73% | 5,243,319 |
| Aug 15, 2025 | 41.86 | 42.35 | 41.61 | 42.20 | 42.20 | 0.72% | 4,220,422 |
| Aug 14, 2025 | 41.97 | 42.65 | 41.79 | 41.90 | 41.90 | -0.21% | 5,659,475 |
| Aug 13, 2025 | 41.99 | 42.12 | 41.45 | 41.99 | 41.99 | 0.50% | 4,224,478 |
| Aug 12, 2025 | 42.10 | 42.45 | 41.68 | 41.78 | 41.78 | -2.93% | 5,173,692 |
| Aug 11, 2025 | 41.85 | 43.50 | 41.85 | 43.04 | 42.07 | 2.89% | 7,474,427 |
| Aug 8, 2025 | 42.02 | 42.02 | 41.66 | 41.83 | 40.89 | -0.43% | 2,337,530 |
| Aug 7, 2025 | 42.00 | 42.27 | 41.95 | 42.01 | 41.06 | 0.14% | 2,577,045 |
| Aug 6, 2025 | 42.19 | 42.20 | 41.71 | 41.95 | 41.00 | 0.24% | 1,769,897 |
| Aug 5, 2025 | 41.42 | 42.08 | 41.40 | 41.85 | 40.91 | 1.01% | 2,317,274 |
| Aug 4, 2025 | 41.25 | 41.44 | 41.00 | 41.43 | 40.50 | -0.05% | 2,121,848 |
| Aug 1, 2025 | 41.40 | 41.66 | 41.31 | 41.45 | 40.52 | 0.14% | 1,842,042 |
| Jul 31, 2025 | 42.16 | 42.23 | 41.28 | 41.39 | 40.46 | -2.11% | 3,900,647 |
| Jul 30, 2025 | 42.63 | 43.03 | 42.20 | 42.28 | 41.33 | -0.73% | 4,765,124 |
| Jul 29, 2025 | 42.51 | 42.73 | 42.22 | 42.59 | 41.63 | -0.35% | 2,426,413 |
| Jul 28, 2025 | 42.70 | 42.88 | 42.26 | 42.74 | 41.78 | 0.12% | 3,616,761 |
| Jul 25, 2025 | 43.12 | 43.28 | 42.60 | 42.69 | 41.73 | -1.00% | 4,327,011 |
| Jul 24, 2025 | 42.45 | 43.12 | 42.40 | 43.12 | 42.15 | 1.58% | 5,246,421 |
| Jul 23, 2025 | 42.98 | 43.20 | 42.38 | 42.45 | 41.49 | -1.23% | 4,757,020 |
| Jul 22, 2025 | 41.90 | 43.22 | 41.87 | 42.98 | 42.01 | 2.58% | 8,243,705 |
| Jul 21, 2025 | 41.99 | 42.09 | 41.70 | 41.90 | 40.96 | -0.19% | 3,316,617 |
| Jul 18, 2025 | 41.81 | 42.39 | 41.81 | 41.98 | 41.03 | 0.41% | 4,000,804 |
| Jul 17, 2025 | 42.02 | 42.79 | 41.60 | 41.81 | 40.87 | -0.67% | 4,045,810 |
| Jul 16, 2025 | 40.94 | 42.80 | 40.72 | 42.09 | 41.14 | 2.81% | 6,312,712 |
| Jul 15, 2025 | 41.29 | 41.73 | 40.87 | 40.94 | 40.02 | -3.56% | 6,299,842 |
| Jul 14, 2025 | 42.60 | 42.64 | 42.10 | 42.45 | 41.49 | -0.35% | 3,226,630 |
| Jul 11, 2025 | 42.37 | 43.09 | 42.20 | 42.60 | 41.64 | 0.52% | 5,382,680 |
| Jul 10, 2025 | 41.80 | 42.50 | 41.79 | 42.38 | 41.42 | 0.78% | 2,928,279 |
| Jul 9, 2025 | 42.11 | 42.60 | 41.95 | 42.05 | 41.10 | -0.14% | 3,184,701 |
| Jul 8, 2025 | 41.88 | 42.13 | 41.65 | 42.11 | 41.16 | 0.86% | 2,496,516 |
| Jul 7, 2025 | 41.90 | 41.96 | 41.62 | 41.75 | 40.81 | -0.48% | 1,497,602 |
| Jul 4, 2025 | 42.08 | 42.48 | 41.80 | 41.95 | 41.00 | -0.69% | 2,510,404 |
| Jul 3, 2025 | 42.24 | 42.75 | 42.12 | 42.24 | 41.29 | - | 2,760,329 |
| Jul 2, 2025 | 41.90 | 42.77 | 41.80 | 42.24 | 41.29 | 0.86% | 4,331,961 |
| Jul 1, 2025 | 42.20 | 42.31 | 41.80 | 41.88 | 40.94 | -1.78% | 3,296,025 |
| Jun 30, 2025 | 41.43 | 43.37 | 41.21 | 42.64 | 41.68 | 2.92% | 6,521,140 |
| Jun 27, 2025 | 41.63 | 41.73 | 41.41 | 41.43 | 40.50 | -0.43% | 2,337,654 |
| Jun 26, 2025 | 41.82 | 42.18 | 41.53 | 41.61 | 40.67 | -0.45% | 3,400,403 |
| Jun 25, 2025 | 41.50 | 41.85 | 40.88 | 41.80 | 40.86 | 0.92% | 4,040,903 |
| Jun 24, 2025 | 41.10 | 41.49 | 40.98 | 41.42 | 40.49 | 1.12% | 2,817,613 |
| Jun 23, 2025 | 40.81 | 41.13 | 40.00 | 40.96 | 40.04 | -0.97% | 3,318,503 |