Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	36.01	36.76	36.01	36.43	36.43	0.39%	3,421,447
Mar 12, 2026	36.18	36.51	35.74	36.29	36.29	0.14%	3,752,469
Mar 11, 2026	36.43	36.46	35.96	36.24	36.24	-0.22%	2,409,766
Mar 10, 2026	36.28	36.41	36.10	36.32	36.32	0.64%	2,071,412
Mar 9, 2026	35.95	36.21	35.82	36.09	36.09	-0.88%	2,744,778
Mar 6, 2026	35.69	36.48	35.59	36.41	36.41	1.85%	3,111,548
Mar 5, 2026	35.85	36.15	35.68	35.75	35.75	0.73%	2,886,440
Mar 4, 2026	36.12	36.40	35.43	35.49	35.49	-3.22%	4,650,166
Mar 3, 2026	36.70	37.69	35.99	36.67	36.67	-0.46%	7,302,774
Mar 2, 2026	37.70	37.98	36.80	36.84	36.84	-3.76%	5,661,655
Feb 27, 2026	38.27	38.44	38.06	38.28	38.28	0.37%	3,125,168
Feb 26, 2026	39.00	39.04	38.01	38.14	38.14	-2.03%	5,222,768
Feb 25, 2026	38.83	39.15	38.69	38.93	38.93	0.80%	4,235,321
Feb 24, 2026	39.00	39.18	38.33	38.62	38.62	-0.52%	4,591,642
Feb 13, 2026	39.60	40.21	38.79	38.82	38.82	-1.97%	5,968,136
Feb 12, 2026	40.51	40.64	39.55	39.60	39.60	-2.25%	6,074,838
Feb 11, 2026	40.80	40.89	40.28	40.51	40.51	-0.74%	5,417,183