Sichuan Swellfun Co.,Ltd (SHA:600779)
China · Delayed Price · Currency is CNY 41.44
-0.60 (-1.43%)
Oct 24, 2025, 3:00 PM CST
Sichuan Swellfun Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 42.81 | 43.06 | 42.59 | 42.95 | 42.95 | 0.30% | 2,555,900 |
| Oct 15, 2025 | 42.70 | 43.17 | 42.50 | 42.82 | 42.82 | -0.37% | 2,480,500 |
| Oct 14, 2025 | 42.05 | 43.20 | 42.05 | 42.98 | 42.98 | 2.21% | 4,097,983 |
| Oct 13, 2025 | 41.52 | 42.26 | 41.51 | 42.05 | 42.05 | -1.29% | 2,482,000 |
| Oct 10, 2025 | 42.70 | 43.10 | 42.59 | 42.60 | 42.60 | -0.26% | 2,314,600 |
| Oct 9, 2025 | 43.07 | 43.08 | 42.27 | 42.71 | 42.71 | -1.39% | 3,710,808 |
| Sep 30, 2025 | 43.60 | 43.83 | 43.31 | 43.31 | 43.31 | -1.07% | 2,669,963 |
| Sep 29, 2025 | 43.49 | 43.94 | 42.90 | 43.78 | 43.78 | 0.83% | 3,124,185 |
| Sep 26, 2025 | 43.43 | 44.00 | 43.25 | 43.42 | 43.42 | -0.46% | 2,350,863 |
| Sep 25, 2025 | 44.08 | 44.29 | 43.60 | 43.62 | 43.62 | -1.31% | 2,956,224 |
| Sep 24, 2025 | 44.00 | 44.27 | 43.73 | 44.20 | 44.20 | 0.48% | 2,681,189 |
| Sep 23, 2025 | 44.06 | 44.44 | 43.36 | 43.99 | 43.99 | -0.38% | 3,737,790 |
| Sep 22, 2025 | 44.44 | 44.63 | 44.00 | 44.16 | 44.16 | -0.72% | 2,478,498 |
| Sep 19, 2025 | 44.80 | 44.85 | 43.88 | 44.48 | 44.48 | -1.13% | 5,633,354 |
| Sep 18, 2025 | 45.58 | 46.28 | 44.75 | 44.99 | 44.99 | -1.29% | 4,477,856 |
| Sep 17, 2025 | 46.15 | 46.37 | 45.44 | 45.58 | 45.58 | -1.34% | 3,601,400 |
| Sep 16, 2025 | 45.98 | 46.38 | 45.58 | 46.20 | 46.20 | 0.81% | 3,583,465 |
| Sep 15, 2025 | 45.74 | 46.00 | 45.28 | 45.83 | 45.83 | -0.07% | 2,979,988 |
| Sep 12, 2025 | 46.84 | 47.33 | 45.81 | 45.86 | 45.86 | -2.18% | 6,283,817 |
| Sep 11, 2025 | 46.40 | 46.90 | 46.04 | 46.88 | 46.88 | 0.47% | 4,558,949 |
| Sep 10, 2025 | 46.95 | 47.44 | 46.39 | 46.66 | 46.66 | -0.74% | 3,629,208 |
| Sep 9, 2025 | 46.60 | 47.52 | 46.23 | 47.01 | 47.01 | 0.19% | 4,857,973 |
| Sep 8, 2025 | 46.48 | 47.26 | 46.17 | 46.92 | 46.92 | 1.14% | 5,470,226 |
| Sep 5, 2025 | 45.82 | 46.40 | 45.18 | 46.39 | 46.39 | 1.42% | 4,207,500 |
| Sep 4, 2025 | 45.28 | 45.90 | 44.83 | 45.74 | 45.74 | 0.99% | 5,089,284 |
| Sep 3, 2025 | 46.52 | 47.10 | 45.09 | 45.29 | 45.29 | -2.39% | 4,957,727 |
| Sep 2, 2025 | 47.06 | 47.91 | 46.18 | 46.40 | 46.40 | -1.30% | 6,549,800 |
| Sep 1, 2025 | 46.71 | 47.55 | 46.10 | 47.01 | 47.01 | -0.06% | 5,702,149 |
| 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 |