Sichuan Crun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	15.63	16.00	15.07	15.40	15.40	-1.22%	31,743,577
Aug 21, 2026	14.31	15.77	14.31	15.59	15.59	7.96%	51,569,100
Aug 20, 2026	14.89	14.96	14.30	14.44	14.44	-2.04%	25,458,020
Aug 19, 2026	15.87	15.87	14.74	14.74	14.74	-10.01%	44,423,790
Aug 18, 2026	15.77	16.44	15.32	16.38	16.38	4.80%	48,106,440
Aug 17, 2026	15.24	15.75	14.90	15.63	15.63	3.37%	30,698,340
Aug 14, 2026	15.17	15.31	14.80	15.12	15.12	0.80%	22,870,420
Aug 13, 2026	15.90	15.92	14.99	15.00	15.00	-4.70%	37,542,620
Aug 12, 2026	14.66	15.96	14.49	15.74	15.74	7.22%	42,161,760
Aug 11, 2026	14.57	14.85	14.32	14.68	14.68	0.62%	17,966,560
Aug 10, 2026	15.07	15.32	14.36	14.59	14.59	-1.29%	22,726,690
Aug 7, 2026	14.62	14.85	14.25	14.78	14.78	1.16%	25,491,500
Aug 6, 2026	14.36	14.83	14.21	14.61	14.61	0.48%	27,421,828
Aug 5, 2026	13.90	14.60	13.90	14.54	14.54	4.60%	31,392,120
Aug 4, 2026	13.42	13.98	13.20	13.90	13.90	5.06%	29,492,999
Aug 3, 2026	13.25	13.55	13.08	13.23	13.23	0.38%	24,671,200
Jul 31, 2026	12.98	13.57	12.86	13.18	13.18	5.69%	39,370,570
Jul 30, 2026	13.78	13.78	12.47	12.47	12.47	-9.96%	38,068,510
Jul 29, 2026	14.39	14.43	13.26	13.85	13.85	-3.75%	36,467,460
Jul 28, 2026	15.28	15.59	14.28	14.39	14.39	-7.70%	27,087,576
Jul 27, 2026	15.01	15.59	14.65	15.59	15.59	3.11%	21,584,231
Jul 24, 2026	15.44	15.85	15.04	15.12	15.12	-4.24%	21,395,908
Jul 23, 2026	16.16	16.79	15.56	15.79	15.79	-2.53%	34,031,817
Jul 22, 2026	15.93	17.05	15.66	16.20	16.20	-0.92%	39,855,175
Jul 21, 2026	15.69	16.42	14.30	16.35	16.35	2.89%	59,716,564
Jul 20, 2026	17.51	17.60	15.89	15.89	15.89	-9.97%	43,035,520
Jul 17, 2026	19.52	19.68	17.65	17.65	17.65	-9.99%	28,398,485
Jul 16, 2026	19.99	20.71	19.25	19.61	19.61	-3.73%	26,556,990
Jul 15, 2026	20.30	20.98	19.66	20.37	20.37	0.69%	31,188,960
Jul 14, 2026	21.09	21.23	19.23	20.23	20.23	-5.33%	49,244,771
Jul 13, 2026	23.55	24.17	21.37	21.37	21.37	-9.98%	49,402,046
Jul 10, 2026	22.91	24.84	22.59	23.74	23.74	5.14%	74,057,538
Jul 9, 2026	21.88	22.88	20.84	22.58	22.58	3.58%	50,006,376
Jul 8, 2026	22.47	23.31	21.40	21.80	21.80	-2.68%	38,374,768
Jul 7, 2026	22.50	23.80	21.95	22.40	22.40	-1.84%	49,550,530
Jul 6, 2026	23.30	24.77	22.80	22.82	22.82	-1.89%	57,769,270
Jul 3, 2026	24.20	24.86	23.03	23.26	23.26	-2.92%	56,601,094
Jul 2, 2026	22.80	24.45	22.45	23.96	23.96	0.63%	56,153,250
Jul 1, 2026	24.80	25.99	23.30	23.81	23.81	-2.94%	77,594,538
Jun 30, 2026	23.26	24.80	23.01	24.53	24.53	3.85%	66,162,449
Jun 29, 2026	23.20	24.09	22.12	23.62	23.62	3.23%	62,192,528
Jun 26, 2026	23.01	23.94	22.31	22.88	22.88	-2.35%	49,794,830
Jun 25, 2026	23.21	24.15	22.88	23.43	23.43	0.99%	62,437,227
Jun 24, 2026	22.41	23.50	22.00	23.20	23.20	0.61%	64,068,678
Jun 23, 2026	23.28	23.82	22.50	23.06	23.06	1.99%	95,028,540
Jun 22, 2026	21.49	23.32	21.28	22.61	22.61	6.65%	100,972,187
Jun 18, 2026	20.85	21.71	20.85	21.20	21.20	0.52%	47,517,400
Jun 17, 2026	20.50	21.23	20.50	21.09	21.09	-0.38%	37,554,260
Jun 16, 2026	20.91	21.49	20.70	21.17	21.17	0.43%	50,365,420
Jun 15, 2026	21.20	21.20	20.16	21.08	21.08	0.67%	51,721,350