Sichuan Crun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.71	22.17	20.57	21.75	21.75	3.42%	66,018,026
May 27, 2026	21.69	21.97	20.75	21.03	21.03	-4.58%	63,413,396
May 26, 2026	23.99	24.03	21.71	22.04	22.04	-8.55%	88,328,151
May 25, 2026	24.87	24.96	23.24	24.10	24.10	-2.43%	105,298,915
May 22, 2026	22.89	24.70	22.02	24.70	24.70	10.02%	132,324,465
May 21, 2026	24.56	24.85	22.45	22.45	22.45	-9.98%	156,725,993
May 20, 2026	24.94	24.94	23.57	24.94	24.94	10.01%	60,762,803
May 19, 2026	20.75	22.67	20.65	22.67	22.67	10.00%	75,783,837
May 18, 2026	19.80	20.61	19.50	20.61	20.61	9.98%	42,096,064
May 15, 2026	19.17	19.56	18.58	18.74	18.74	-2.29%	41,953,649
May 14, 2026	20.30	20.30	19.17	19.18	19.18	-5.75%	50,521,783
May 13, 2026	19.29	20.57	19.19	20.35	20.35	4.95%	68,700,888
May 12, 2026	19.60	19.87	19.05	19.39	19.39	-1.22%	39,902,211
May 11, 2026	19.70	19.79	19.28	19.63	19.63	0.51%	51,500,450
May 8, 2026	19.59	19.87	19.38	19.53	19.53	-1.66%	52,148,582
May 7, 2026	19.08	20.12	19.03	19.86	19.86	4.36%	84,070,956
May 6, 2026	17.99	19.03	17.90	19.03	19.03	10.00%	50,472,831
Apr 30, 2026	17.31	17.57	16.91	17.30	17.30	-0.63%	39,301,510
Apr 29, 2026	17.24	18.20	17.24	17.41	17.41	-0.40%	41,302,913
Apr 28, 2026	18.04	18.19	17.34	17.48	17.48	-4.48%	46,290,459
Apr 27, 2026	19.03	19.21	17.87	18.30	18.30	-5.48%	63,626,804
Apr 24, 2026	18.80	20.33	18.07	19.36	19.36	2.16%	90,505,289
Apr 23, 2026	19.66	19.90	18.72	18.95	18.95	-3.22%	51,873,609
Apr 22, 2026	19.15	19.86	18.85	19.58	19.58	1.29%	65,237,850
Apr 21, 2026	19.88	19.99	19.10	19.33	19.33	-6.35%	83,692,780
Apr 20, 2026	20.99	21.26	20.32	20.64	20.64	1.88%	105,586,820
Apr 17, 2026	19.70	21.01	19.59	20.26	20.26	3.47%	109,712,900
Apr 16, 2026	19.21	19.89	19.06	19.58	19.58	2.35%	71,497,810
Apr 15, 2026	19.30	20.00	18.80	19.13	19.13	-2.79%	100,491,488
Apr 14, 2026	19.42	19.76	18.89	19.68	19.68	3.42%	98,175,690
Apr 13, 2026	18.79	19.76	18.79	19.03	19.03	-0.47%	75,539,300
Apr 10, 2026	19.28	20.10	18.98	19.12	19.12	-0.52%	102,575,400
Apr 9, 2026	18.74	19.66	18.74	19.22	19.22	0.42%	96,287,670
Apr 8, 2026	18.90	19.40	18.56	19.14	19.14	4.42%	89,854,970
Apr 7, 2026	17.74	19.40	17.74	18.33	18.33	3.50%	88,193,390
Apr 3, 2026	17.33	18.58	16.95	17.71	17.71	3.39%	83,209,660
Apr 2, 2026	17.73	17.80	17.00	17.13	17.13	-4.99%	48,794,660
Apr 1, 2026	17.76	18.25	17.52	18.03	18.03	5.44%	67,728,760
Mar 31, 2026	17.93	18.11	17.10	17.10	17.10	-5.32%	64,885,910
Mar 30, 2026	17.23	18.68	16.81	18.06	18.06	2.27%	112,419,200
Mar 27, 2026	15.85	17.66	15.70	17.66	17.66	10.03%	48,297,195
Mar 26, 2026	16.59	16.63	15.94	16.05	16.05	-4.18%	34,812,040
Mar 25, 2026	16.89	17.25	16.61	16.75	16.75	-0.30%	44,556,120
Mar 24, 2026	16.69	16.95	16.00	16.80	16.80	3.19%	45,158,540
Mar 23, 2026	17.05	17.36	16.20	16.28	16.28	-6.22%	53,496,710
Mar 20, 2026	18.36	19.14	17.35	17.36	17.36	-3.72%	85,636,800
Mar 19, 2026	18.35	18.58	17.90	18.03	18.03	-3.58%	39,225,110
Mar 18, 2026	18.21	18.80	17.93	18.70	18.70	5.41%	58,583,920
Mar 17, 2026	19.13	19.17	17.71	17.74	17.74	-7.22%	51,105,425
Mar 16, 2026	18.63	19.80	17.85	19.12	19.12	2.25%	71,218,150