Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	29.18	29.37	28.78	28.82	28.82	-1.64%	4,002,088
Jul 31, 2026	27.83	29.30	27.83	29.30	29.30	1.31%	6,600,427
Jul 30, 2026	28.00	29.60	27.92	28.92	28.92	3.06%	9,584,191
Jul 29, 2026	27.42	28.44	27.35	28.06	28.06	1.48%	4,944,951
Jul 28, 2026	27.22	27.85	27.21	27.65	27.65	1.69%	3,836,621
Jul 27, 2026	26.95	27.19	26.64	27.19	27.19	1.30%	2,175,151
Jul 24, 2026	27.65	27.85	26.82	26.84	26.84	-3.42%	2,851,751
Jul 23, 2026	27.70	27.95	27.25	27.79	27.79	-0.61%	2,756,661
Jul 22, 2026	27.06	28.17	26.70	27.96	27.96	2.98%	5,131,043
Jul 21, 2026	27.56	27.88	26.83	27.15	27.15	-1.45%	4,301,594
Jul 20, 2026	26.77	27.92	26.77	27.55	27.55	3.07%	5,009,272
Jul 17, 2026	27.72	28.13	26.57	26.73	26.73	-3.50%	4,240,210
Jul 16, 2026	27.25	28.11	27.25	27.70	27.70	-0.14%	3,841,895
Jul 15, 2026	26.36	28.25	26.21	27.74	27.74	2.29%	6,044,250
Jul 14, 2026	27.01	27.23	26.75	27.12	27.12	0.67%	2,536,600
Jul 13, 2026	27.30	27.50	26.78	26.94	26.94	-2.39%	2,925,465
Jul 10, 2026	26.74	27.87	26.30	27.60	27.60	3.72%	4,994,933
Jul 9, 2026	26.60	26.78	26.26	26.61	26.61	-0.30%	2,540,838
Jul 8, 2026	27.03	27.23	26.45	26.69	26.69	-1.26%	2,904,924
Jul 7, 2026	28.02	28.10	27.00	27.03	27.03	-4.15%	4,486,982
Jul 6, 2026	28.51	28.86	28.12	28.20	28.20	-1.54%	4,104,031
Jul 3, 2026	29.00	29.27	28.53	28.64	28.64	-1.07%	3,910,923
Jul 2, 2026	29.15	29.70	28.84	28.95	28.95	-1.90%	5,425,500
Jul 1, 2026	28.34	29.87	28.27	29.51	29.51	4.13%	7,306,607
Jun 30, 2026	28.44	28.65	27.80	28.34	28.34	-1.43%	4,761,689
Jun 29, 2026	28.00	29.60	27.31	28.75	28.75	1.81%	6,430,601
Jun 26, 2026	29.65	29.83	28.20	28.24	28.24	-4.63%	6,010,525
Jun 25, 2026	28.00	30.99	27.59	29.61	29.61	4.67%	9,153,526
Jun 24, 2026	29.22	29.75	28.24	28.29	28.29	-3.08%	5,508,765
Jun 23, 2026	29.10	30.23	29.00	29.19	29.19	-1.58%	6,289,222
Jun 22, 2026	28.42	30.17	28.31	29.66	29.66	2.38%	8,114,349
Jun 18, 2026	28.90	29.41	28.13	28.97	28.97	0.56%	5,216,283
Jun 17, 2026	29.10	29.29	28.40	28.81	28.81	-1.10%	4,082,819
Jun 16, 2026	29.39	29.48	28.92	29.13	29.13	-1.35%	3,713,600
Jun 15, 2026	28.99	29.58	28.68	29.53	29.53	1.72%	4,485,579
Jun 12, 2026	28.39	29.50	28.15	29.03	29.03	1.86%	5,257,908
Jun 11, 2026	29.15	29.45	28.15	28.50	28.50	-3.55%	5,896,615
Jun 10, 2026	29.53	30.02	29.45	29.55	29.55	0.20%	4,898,519
Jun 9, 2026	30.06	30.30	29.33	29.49	29.49	-3.60%	7,259,502
Jun 8, 2026	31.80	32.42	30.52	30.59	30.59	-2.77%	8,139,337
Jun 5, 2026	31.47	32.50	31.25	31.46	31.46	1.75%	9,114,822
Jun 4, 2026	32.00	32.79	30.90	30.92	30.92	-5.36%	10,110,280
Jun 3, 2026	31.90	32.98	31.13	32.67	32.67	0.86%	12,679,540
Jun 2, 2026	33.65	34.24	31.92	32.39	32.39	-3.94%	15,418,940
Jun 1, 2026	34.10	34.50	32.35	33.72	33.72	-5.81%	14,667,720
May 29, 2026	34.08	36.96	34.08	35.80	35.80	2.90%	23,495,900
May 28, 2026	34.64	36.00	34.56	34.79	34.79	2.50%	21,611,930
May 27, 2026	30.67	33.94	30.48	33.94	33.94	10.02%	14,809,800
May 26, 2026	30.79	31.79	30.65	30.85	30.85	-0.06%	4,283,267
May 25, 2026	30.00	31.45	30.00	30.87	30.87	1.68%	4,384,683