Skip to main content
logo
Sichuan Swellfun Co.,Ltd (SHA:600779)
China flag China · Delayed Price · Currency is CNY
26.18
+0.45 (1.75%)
Sep 30, 2026, 3:00 PM CST

Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 11, 202628.6728.9428.5028.6928.44-0.90%2,923,439
Aug 10, 202628.7229.1728.5828.9528.700.80%4,434,845
Aug 7, 202628.4928.8427.9128.7228.470.74%4,434,910
Aug 6, 202628.9228.9928.3028.5128.26-1.18%4,252,346
Aug 5, 202628.5028.8928.3028.8528.601.05%3,916,480
Aug 4, 202628.7229.0028.5028.5528.30-0.94%3,463,211
Aug 3, 202629.1829.3728.7828.8228.57-1.64%4,002,088
Jul 31, 202627.8329.3027.8329.3029.041.31%6,600,427
Jul 30, 202628.0029.6027.9228.9228.673.06%9,584,191
Jul 29, 202627.4228.4427.3528.0627.811.48%4,944,951
Jul 28, 202627.2227.8527.2127.6527.411.69%3,836,621
Jul 27, 202626.9527.1926.6427.1926.951.30%2,175,151
Jul 24, 202627.6527.8526.8226.8426.60-3.42%2,851,751
Jul 23, 202627.7027.9527.2527.7927.55-0.61%2,756,661
Jul 22, 202627.0628.1726.7027.9627.712.98%5,131,043