Skip to main content
logo
Sichuan Swellfun Co.,Ltd (SHA:600779)
China flag China · Delayed Price · Currency is CNY
25.02
-0.04 (-0.16%)
Oct 28, 2026, 1:35 PM CST

Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202625.0625.2624.7625.0225.02-0.16%1,143,762
Oct 27, 202625.3725.6825.0525.0625.06-1.65%1,808,600
Oct 26, 202625.1725.6125.0025.4825.481.19%2,098,149
Oct 23, 202624.6425.2524.5025.1825.181.70%2,720,359
Oct 22, 202625.8025.8724.7524.7624.76-4.03%3,620,300
Oct 21, 202626.0326.3325.6025.8025.80-1.11%2,993,144
Oct 20, 202626.0126.3525.8026.0926.09-0.34%2,997,510
Oct 19, 202626.3526.9925.8926.1826.18-1.95%4,692,720
Oct 16, 202626.0127.0026.0126.7026.701.02%5,156,522
Oct 15, 202626.3527.6026.2126.4326.43-1.75%6,022,875
Oct 14, 202627.5427.6926.6026.9026.90-4.78%7,730,313
Oct 13, 202627.0029.9026.9528.2528.253.86%11,508,256
Oct 12, 202626.1628.0026.0427.2027.203.66%3,057,097
Oct 9, 202626.0426.3825.7126.2426.240.96%1,476,000
Oct 8, 202626.0726.2425.8125.9925.99-0.73%1,274,804
Sep 30, 202625.9026.4925.7326.1826.181.75%2,038,061
Sep 29, 202626.1526.2825.7125.7325.73-0.96%1,238,701
Sep 28, 202626.2126.4525.9525.9825.98-0.88%1,252,600
Sep 24, 202626.6126.8626.2026.2126.21-1.84%1,752,402
Sep 23, 202626.7227.2526.7026.7026.70-0.19%2,897,622
Sep 22, 202626.6027.1526.4726.7526.75-2,397,497
Sep 21, 202625.9226.8425.8726.7526.753.20%3,021,168
Sep 18, 202625.5026.1525.4625.9225.922.13%2,015,923
Sep 17, 202625.6025.7225.3325.3825.38-1.13%1,474,997
Sep 16, 202625.8025.8325.4025.6725.67-0.70%1,696,766
Sep 15, 202625.8626.1325.8325.8525.85-0.54%1,438,980
Sep 14, 202625.8726.1325.8525.9925.990.15%840,200
Sep 11, 202626.5026.5525.7625.9525.95-2.30%2,372,699
Sep 10, 202627.2027.2026.5126.5626.56-2.35%3,094,446
Sep 9, 202627.3027.4327.0427.2027.20-0.44%1,680,989
Sep 8, 202627.2127.4027.1427.3227.320.40%1,480,949
Sep 7, 202627.0527.2726.8827.2127.210.07%1,575,068
Sep 4, 202626.7627.4526.7627.1927.191.46%3,290,700
Sep 3, 202626.9127.2526.7526.8026.80-0.70%2,296,910
Sep 2, 202627.2027.4026.8526.9926.99-1.17%1,811,400
Sep 1, 202626.9127.7626.8827.3127.311.56%3,247,100
Aug 31, 202627.2027.3226.8326.8926.89-1.14%2,238,987
Aug 28, 202626.9027.3026.8027.2027.200.85%2,001,033
Aug 27, 202627.1427.1426.8026.9726.97-0.63%1,605,401
Aug 26, 202626.9027.3926.8727.1427.14-0.04%1,249,398
Aug 25, 202626.8027.1526.7427.1527.151.19%1,660,800
Aug 24, 202626.9727.2226.8026.8326.83-0.19%2,049,900
Aug 21, 202627.0227.1826.7526.8826.88-1.10%1,514,300
Aug 20, 202627.1327.3527.0227.1827.180.93%1,631,080
Aug 19, 202627.8027.8826.9126.9326.93-3.44%2,789,621
Aug 18, 202627.8928.0827.6727.8927.89-0.25%1,868,739
Aug 17, 202628.0828.4327.6627.9627.96-1.79%2,903,132
Aug 14, 202628.8928.9928.4128.4728.47-1.49%2,800,674
Aug 13, 202628.5929.6528.5228.9028.900.47%5,220,955
Aug 12, 202628.6329.2928.5429.0228.771.15%4,366,908