Sichuan Crun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	19.35	19.60	18.65	18.70	18.70	-4.10%	53,421,730
Mar 12, 2026	20.60	20.75	19.26	19.50	19.50	-5.75%	78,478,450
Mar 11, 2026	20.63	21.65	20.37	20.69	20.69	-0.67%	105,752,000
Mar 10, 2026	20.40	21.16	20.10	20.83	20.83	5.04%	103,700,500
Mar 9, 2026	19.82	20.10	18.77	19.83	19.83	-4.53%	103,551,800
Mar 6, 2026	21.01	21.26	20.44	20.77	20.77	-1.14%	108,681,600
Mar 5, 2026	22.38	22.60	20.37	21.01	21.01	-0.28%	186,328,719
Mar 4, 2026	18.59	21.07	18.59	21.07	21.07	10.03%	145,029,100
Mar 3, 2026	21.00	21.35	18.35	19.15	19.15	-6.08%	127,821,200
Mar 2, 2026	19.21	21.18	19.03	20.39	20.39	4.73%	131,817,800
Feb 27, 2026	18.78	20.19	18.30	19.47	19.47	1.35%	163,129,900
Feb 26, 2026	17.34	19.21	17.34	19.21	19.21	10.02%	83,729,440
Feb 25, 2026	17.60	18.20	17.24	17.46	17.46	1.16%	55,736,670
Feb 24, 2026	17.17	18.13	16.68	17.26	17.26	2.01%	79,415,860