Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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