Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 25, 2025	36.15	39.80	36.04	39.80	-	10.01%	10,865,023
Dec 24, 2025	35.98	36.18	35.75	36.18	36.18	0.36%	2,228,110
Dec 23, 2025	36.68	36.70	35.95	36.05	36.05	-1.31%	2,947,441
Dec 22, 2025	36.33	36.80	36.24	36.53	36.53	-0.08%	2,705,882
Dec 19, 2025	36.19	36.74	35.79	36.56	36.56	0.80%	5,185,400
Dec 18, 2025	37.19	37.19	36.27	36.27	36.27	-2.34%	4,985,715
Dec 17, 2025	37.76	37.90	36.95	37.14	37.14	-1.64%	3,406,720
Dec 16, 2025	37.88	38.10	37.60	37.76	37.76	-0.71%	2,230,906
Dec 15, 2025	37.49	38.25	37.49	38.03	38.03	2.23%	3,760,801
Dec 12, 2025	37.25	37.80	37.16	37.20	37.20	0.03%	2,632,760
Dec 11, 2025	38.20	38.20	37.18	37.19	37.19	-2.64%	2,537,904
Dec 10, 2025	37.95	38.59	37.61	38.20	38.20	0.90%	2,874,947
Dec 9, 2025	38.41	38.42	37.85	37.86	37.86	-1.41%	2,130,538
Dec 8, 2025	38.59	38.73	38.36	38.40	38.40	-0.57%	1,784,109
Dec 5, 2025	37.97	38.65	37.78	38.62	38.62	1.74%	2,148,466
Dec 4, 2025	39.02	39.30	37.88	37.96	37.96	-2.97%	3,947,635
Dec 3, 2025	39.85	39.91	39.06	39.12	39.12	-1.81%	2,361,983
Dec 2, 2025	40.36	40.36	39.83	39.84	39.84	-1.26%	1,925,188
Dec 1, 2025	40.30	40.40	40.14	40.35	40.35	0.05%	1,629,386
Nov 28, 2025	40.10	40.33	39.81	40.33	40.33	0.47%	1,235,215
Nov 27, 2025	40.25	40.40	40.11	40.14	40.14	-0.27%	1,545,175
Nov 26, 2025	40.34	40.47	40.13	40.25	40.25	-0.22%	1,544,739
Nov 25, 2025	40.05	40.38	39.89	40.34	40.34	0.65%	1,686,130
Nov 24, 2025	39.81	40.15	39.76	40.08	40.08	0.58%	1,748,777
Nov 21, 2025	40.73	41.33	39.85	39.85	39.85	-2.88%	3,581,039
Nov 20, 2025	41.10	41.48	40.88	41.03	41.03	-0.41%	2,245,059
Nov 19, 2025	41.66	41.68	41.05	41.20	41.20	-1.13%	2,300,339
Nov 18, 2025	42.06	42.39	41.43	41.67	41.67	-1.28%	3,397,800
Nov 17, 2025	41.97	42.55	41.55	42.21	42.21	0.36%	3,539,536
Nov 14, 2025	42.70	43.39	42.06	42.06	42.06	-1.98%	4,607,889
Nov 13, 2025	42.54	43.02	42.37	42.91	42.91	0.28%	3,606,314
Nov 12, 2025	42.74	43.29	42.50	42.79	42.79	-0.19%	3,524,533
Nov 11, 2025	42.97	42.97	42.51	42.87	42.87	-1.13%	4,818,733
Nov 10, 2025	41.58	43.60	41.35	43.36	43.36	4.48%	8,752,090
Nov 7, 2025	41.56	41.85	41.50	41.50	41.50	-0.41%	1,616,007
Nov 6, 2025	41.63	41.96	41.62	41.67	41.67	-0.55%	1,865,101
Nov 5, 2025	41.77	42.06	41.54	41.90	41.90	-0.07%	2,159,600
Nov 4, 2025	42.21	42.21	41.71	41.93	41.93	-0.99%	1,990,624
Nov 3, 2025	42.10	42.59	41.75	42.35	42.35	0.14%	3,210,499
Oct 31, 2025	41.50	42.66	41.33	42.29	42.29	2.32%	4,728,062
Oct 30, 2025	41.28	41.86	41.21	41.33	41.33	0.05%	2,979,174
Oct 29, 2025	41.74	41.74	41.10	41.31	41.31	-0.53%	2,347,200
Oct 28, 2025	41.59	41.84	41.41	41.53	41.53	-0.17%	1,921,000
Oct 27, 2025	41.43	41.68	41.26	41.60	41.60	0.39%	1,977,985
Oct 24, 2025	41.90	42.18	41.40	41.44	41.44	-1.43%	2,592,858
Oct 23, 2025	41.72	42.07	41.27	42.04	42.04	0.33%	2,201,109
Oct 22, 2025	42.10	42.60	41.87	41.90	41.90	-0.95%	1,788,763
Oct 21, 2025	42.16	42.32	42.01	42.30	42.30	0.28%	1,538,225
Oct 20, 2025	42.76	42.76	41.92	42.18	42.18	0.19%	1,561,600
Oct 17, 2025	42.78	42.96	42.10	42.10	42.10	-1.98%	2,070,658