Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	38.51	39.84	38.25	38.70	38.70	-0.05%	6,990,202
Dec 29, 2025	38.88	39.28	38.51	38.72	38.72	-0.90%	5,613,200
Dec 26, 2025	38.95	39.70	38.50	39.07	39.07	-1.83%	12,608,130
Dec 25, 2025	36.15	39.80	36.04	39.80	39.80	10.01%	11,113,020
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