Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	25.86	26.13	25.83	25.85	25.85	-0.54%	1,438,980
Sep 14, 2026	25.87	26.13	25.85	25.99	25.99	0.15%	840,200
Sep 11, 2026	26.50	26.55	25.76	25.95	25.95	-2.30%	2,372,699
Sep 10, 2026	27.20	27.20	26.51	26.56	26.56	-2.35%	3,094,446
Sep 9, 2026	27.30	27.43	27.04	27.20	27.20	-0.44%	1,680,989
Sep 8, 2026	27.21	27.40	27.14	27.32	27.32	0.40%	1,480,949
Sep 7, 2026	27.05	27.27	26.88	27.21	27.21	0.07%	1,575,068
Sep 4, 2026	26.76	27.45	26.76	27.19	27.19	1.46%	3,290,700
Sep 3, 2026	26.91	27.25	26.75	26.80	26.80	-0.70%	2,296,910
Sep 2, 2026	27.20	27.40	26.85	26.99	26.99	-1.17%	1,811,400
Sep 1, 2026	26.91	27.76	26.88	27.31	27.31	1.56%	3,247,100
Aug 31, 2026	27.20	27.32	26.83	26.89	26.89	-1.14%	2,238,987
Aug 28, 2026	26.90	27.30	26.80	27.20	27.20	0.85%	2,001,033
Aug 27, 2026	27.14	27.14	26.80	26.97	26.97	-0.63%	1,605,401
Aug 26, 2026	26.90	27.39	26.87	27.14	27.14	-0.04%	1,249,398
Aug 25, 2026	26.80	27.15	26.74	27.15	27.15	1.19%	1,660,800
Aug 24, 2026	26.97	27.22	26.80	26.83	26.83	-0.19%	2,049,900
Aug 21, 2026	27.02	27.18	26.75	26.88	26.88	-1.10%	1,514,300
Aug 20, 2026	27.13	27.35	27.02	27.18	27.18	0.93%	1,631,080
Aug 19, 2026	27.80	27.88	26.91	26.93	26.93	-3.44%	2,789,621
Aug 18, 2026	27.89	28.08	27.67	27.89	27.89	-0.25%	1,868,739
Aug 17, 2026	28.08	28.43	27.66	27.96	27.96	-1.79%	2,903,132
Aug 14, 2026	28.89	28.99	28.41	28.47	28.47	-1.49%	2,800,674
Aug 13, 2026	28.59	29.65	28.52	28.90	28.90	0.47%	5,220,955
Aug 12, 2026	28.63	29.29	28.54	29.02	28.77	1.15%	4,366,908
Aug 11, 2026	28.67	28.94	28.50	28.69	28.44	-0.90%	2,923,439
Aug 10, 2026	28.72	29.17	28.58	28.95	28.70	0.80%	4,434,845
Aug 7, 2026	28.49	28.84	27.91	28.72	28.47	0.74%	4,434,910
Aug 6, 2026	28.92	28.99	28.30	28.51	28.26	-1.18%	4,252,346
Aug 5, 2026	28.50	28.89	28.30	28.85	28.60	1.05%	3,916,480
Aug 4, 2026	28.72	29.00	28.50	28.55	28.30	-0.94%	3,463,211
Aug 3, 2026	29.18	29.37	28.78	28.82	28.57	-1.64%	4,002,088
Jul 31, 2026	27.83	29.30	27.83	29.30	29.04	1.31%	6,600,427
Jul 30, 2026	28.00	29.60	27.92	28.92	28.67	3.06%	9,584,191
Jul 29, 2026	27.42	28.44	27.35	28.06	27.81	1.48%	4,944,951
Jul 28, 2026	27.22	27.85	27.21	27.65	27.41	1.69%	3,836,621
Jul 27, 2026	26.95	27.19	26.64	27.19	26.95	1.30%	2,175,151
Jul 24, 2026	27.65	27.85	26.82	26.84	26.60	-3.42%	2,851,751
Jul 23, 2026	27.70	27.95	27.25	27.79	27.55	-0.61%	2,756,661
Jul 22, 2026	27.06	28.17	26.70	27.96	27.71	2.98%	5,131,043
Jul 21, 2026	27.56	27.88	26.83	27.15	26.91	-1.45%	4,301,594
Jul 20, 2026	26.77	27.92	26.77	27.55	27.31	3.07%	5,009,272
Jul 17, 2026	27.72	28.13	26.57	26.73	26.50	-3.50%	4,240,210
Jul 16, 2026	27.25	28.11	27.25	27.70	27.46	-0.14%	3,841,895
Jul 15, 2026	26.36	28.25	26.21	27.74	27.50	2.29%	6,044,250
Jul 14, 2026	27.01	27.23	26.75	27.12	26.88	0.67%	2,536,600
Jul 13, 2026	27.30	27.50	26.78	26.94	26.70	-2.39%	2,925,465
Jul 10, 2026	26.74	27.87	26.30	27.60	27.36	3.72%	4,994,933
Jul 9, 2026	26.60	26.78	26.26	26.61	26.38	-0.30%	2,540,838
Jul 8, 2026	27.03	27.23	26.45	26.69	26.46	-1.26%	2,904,924