Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	34.64	36.00	34.56	34.69	-	2.21%	19,629,341
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
May 22, 2026	31.18	31.39	30.21	30.36	30.36	-3.59%	4,130,100
May 21, 2026	30.51	31.99	30.38	31.49	31.49	3.18%	5,434,546
May 20, 2026	30.30	31.10	30.30	30.52	30.52	-1.68%	2,770,269
May 19, 2026	30.98	31.38	30.97	31.04	31.04	0.19%	2,199,801
May 18, 2026	31.62	31.94	30.98	30.98	30.98	-2.02%	2,109,247
May 15, 2026	32.50	32.50	31.47	31.62	31.62	-2.95%	3,532,495
May 14, 2026	32.10	33.76	31.60	32.58	32.58	1.31%	6,195,532
May 13, 2026	32.50	32.55	32.08	32.16	32.16	-0.89%	2,326,168
May 12, 2026	32.99	32.99	32.40	32.45	32.45	-1.64%	2,336,537
May 11, 2026	32.78	33.06	32.31	32.99	32.99	0.58%	3,324,792
May 8, 2026	32.45	32.92	32.45	32.80	32.80	0.64%	2,521,737
May 7, 2026	32.49	32.96	32.41	32.59	32.59	0.31%	2,468,161
May 6, 2026	32.15	32.49	32.00	32.49	32.49	-0.06%	2,679,300
Apr 30, 2026	32.99	33.40	32.50	32.51	32.51	0.74%	3,633,402
Apr 29, 2026	31.99	32.29	31.87	32.27	32.27	1.29%	2,044,569
Apr 28, 2026	32.17	32.60	31.81	31.86	31.86	-1.51%	2,302,014
Apr 27, 2026	33.05	33.05	32.25	32.35	32.35	-2.12%	3,042,269
Apr 24, 2026	33.08	33.33	32.75	33.05	33.05	-1.14%	3,508,949
Apr 23, 2026	32.78	34.08	32.78	33.43	33.43	2.26%	6,383,360
Apr 22, 2026	32.72	32.98	32.51	32.69	32.69	-0.55%	1,916,946
Apr 21, 2026	33.00	33.45	32.78	32.87	32.87	-0.12%	2,021,626
Apr 20, 2026	32.58	32.92	32.55	32.91	32.91	0.64%	1,844,383
Apr 17, 2026	32.73	32.94	32.42	32.70	32.70	-1.06%	2,661,900
Apr 16, 2026	32.72	33.24	32.72	33.05	33.05	0.18%	1,984,383
Apr 15, 2026	33.08	33.34	32.86	32.99	32.99	-0.27%	1,969,165
Apr 14, 2026	32.79	33.19	32.71	33.08	33.08	1.01%	2,526,509
Apr 13, 2026	32.78	32.80	32.43	32.75	32.75	-0.18%	1,579,874
Apr 10, 2026	32.48	33.20	32.40	32.81	32.81	1.52%	2,353,500
Apr 9, 2026	32.72	33.03	32.25	32.32	32.32	-2.24%	2,061,900
Apr 8, 2026	32.48	33.09	32.40	33.06	33.06	2.80%	2,410,624
Apr 7, 2026	32.12	32.30	31.95	32.16	32.16	-	1,292,639
Apr 3, 2026	33.11	33.11	32.16	32.16	32.16	-3.25%	2,381,509
Apr 2, 2026	33.00	33.58	33.00	33.24	33.24	0.33%	2,644,609
Apr 1, 2026	32.86	33.38	32.62	33.13	33.13	1.04%	2,599,308
Mar 31, 2026	33.58	34.12	32.79	32.79	32.79	-0.12%	3,781,832
Mar 30, 2026	32.54	33.05	32.36	32.83	32.83	-	1,843,110
Mar 27, 2026	32.23	33.15	32.10	32.83	32.83	1.17%	2,132,138
Mar 26, 2026	33.23	33.51	32.38	32.45	32.45	-2.35%	2,402,700
Mar 25, 2026	32.99	33.34	32.82	33.23	33.23	0.79%	2,060,800
Mar 24, 2026	33.15	33.19	32.45	32.97	32.97	1.32%	1,940,700
Mar 23, 2026	33.50	33.58	32.35	32.54	32.54	-4.46%	3,640,015
Mar 20, 2026	34.80	35.08	34.05	34.06	34.06	-2.13%	2,925,110
Mar 19, 2026	35.58	35.76	34.73	34.80	34.80	-2.82%	3,201,352
Mar 18, 2026	36.43	36.58	35.57	35.81	35.81	-1.65%	2,729,100
Mar 17, 2026	36.50	36.98	36.39	36.41	36.41	-1.57%	3,531,669
Mar 16, 2026	36.36	37.56	36.08	36.99	36.99	1.54%	5,308,127