Sichuan Crun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	16.55	16.96	16.25	16.68	16.68	0.79%	67,786,978
Sep 11, 2025	15.86	16.60	15.63	16.55	16.55	4.28%	73,672,510
Sep 10, 2025	15.36	16.05	15.36	15.87	15.87	3.12%	56,722,962
Sep 9, 2025	15.88	16.09	15.30	15.39	15.39	-2.72%	46,484,208
Sep 8, 2025	15.84	16.03	15.61	15.82	15.82	-0.75%	36,245,451
Sep 5, 2025	15.55	15.96	15.34	15.94	15.94	3.57%	47,466,239
Sep 4, 2025	16.05	16.19	15.10	15.39	15.39	-4.11%	49,057,119
Sep 3, 2025	16.59	16.60	15.93	16.05	16.05	-3.02%	49,833,612
Sep 2, 2025	17.39	17.40	16.40	16.55	16.55	-4.34%	65,330,528
Sep 1, 2025	17.70	17.78	17.04	17.30	17.30	-1.03%	68,473,941
Aug 29, 2025	18.80	19.00	17.48	17.48	17.48	-9.99%	109,131,508
Aug 28, 2025	18.58	19.69	18.04	19.42	19.42	0.99%	128,408,149
Aug 27, 2025	20.30	20.69	19.23	19.23	19.23	-10.01%	187,336,517
Aug 26, 2025	19.36	21.37	18.82	21.37	21.37	9.98%	241,524,468
Aug 25, 2025	19.93	20.88	19.22	19.43	19.43	2.37%	227,598,500
Aug 22, 2025	16.39	18.98	16.15	18.98	18.98	10.03%	127,857,385
Aug 21, 2025	19.01	20.00	17.25	17.25	17.25	-10.02%	183,837,913
Aug 20, 2025	18.99	19.82	18.05	19.17	19.17	6.38%	240,251,883
Aug 19, 2025	18.02	18.02	16.88	18.02	18.02	10.01%	96,628,187
Aug 18, 2025	16.38	16.38	16.38	16.38	16.38	10.01%	8,893,156
Aug 15, 2025	13.31	14.89	13.31	14.89	14.89	9.97%	67,161,750
Aug 14, 2025	14.01	14.38	13.53	13.54	13.54	-4.24%	86,260,246
Aug 13, 2025	13.98	14.34	13.67	14.14	14.14	1.36%	111,495,734
Aug 12, 2025	13.35	14.59	13.08	13.95	13.95	2.65%	129,982,434
Aug 11, 2025	13.19	13.78	12.98	13.59	13.59	3.03%	95,551,945
Aug 8, 2025	12.75	13.80	12.60	13.19	13.19	1.54%	99,929,189
Aug 7, 2025	13.32	13.48	12.99	12.99	12.99	-4.84%	99,998,672
Aug 6, 2025	12.86	14.13	12.81	13.65	13.65	4.44%	155,009,912
Aug 5, 2025	12.54	13.78	12.27	13.07	13.07	4.31%	156,630,449
Aug 4, 2025	12.25	12.77	12.06	12.53	12.53	2.45%	124,424,793
Aug 1, 2025	12.76	13.33	12.17	12.23	12.23	0.91%	179,335,934
Jul 31, 2025	11.05	12.12	11.04	12.12	12.12	9.98%	96,532,321
Jul 30, 2025	11.23	11.25	10.90	11.02	11.02	-2.48%	38,417,954
Jul 29, 2025	11.47	11.55	11.22	11.30	11.30	-3.50%	54,603,714
Jul 28, 2025	11.80	12.20	11.61	11.71	11.71	-0.34%	78,027,619
Jul 25, 2025	11.50	11.93	11.23	11.75	11.75	2.89%	72,835,460
Jul 24, 2025	11.40	11.70	11.33	11.42	11.42	-1.30%	61,169,153
Jul 23, 2025	11.46	12.28	10.97	11.57	11.57	1.94%	112,242,264
Jul 22, 2025	11.70	11.77	11.12	11.35	11.35	1.34%	89,936,063
Jul 21, 2025	11.05	11.30	10.84	11.20	11.20	1.82%	60,506,500
Jul 18, 2025	11.04	11.25	10.86	11.00	11.00	-1.35%	53,888,455
Jul 17, 2025	10.78	11.63	10.75	11.15	11.15	3.72%	71,200,500
Jul 16, 2025	10.57	11.08	10.56	10.75	10.75	1.22%	47,422,200
Jul 15, 2025	10.77	10.95	10.46	10.62	10.62	-1.21%	31,462,800
Jul 14, 2025	10.60	10.82	10.55	10.75	10.75	1.42%	24,566,000
Jul 11, 2025	10.58	10.66	10.42	10.60	10.60	-0.47%	25,945,889
Jul 10, 2025	10.68	10.91	10.59	10.65	10.65	-0.56%	28,226,800
Jul 9, 2025	10.80	11.09	10.66	10.71	10.71	-0.65%	43,948,819
Jul 8, 2025	10.68	10.81	10.55	10.78	10.78	1.41%	28,535,930
Jul 7, 2025	10.55	10.65	10.43	10.63	10.63	0.38%	18,741,850