Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	35.69	36.48	35.59	36.41	36.41	1.85%	3,111,548
Mar 5, 2026	35.85	36.15	35.68	35.75	35.75	0.73%	2,886,440
Mar 4, 2026	36.12	36.40	35.43	35.49	35.49	-3.22%	4,650,166
Mar 3, 2026	36.70	37.69	35.99	36.67	36.67	-0.46%	7,302,774
Mar 2, 2026	37.70	37.98	36.80	36.84	36.84	-3.76%	5,661,655
Feb 27, 2026	38.27	38.44	38.06	38.28	38.28	0.37%	3,125,168
Feb 26, 2026	39.00	39.04	38.01	38.14	38.14	-2.03%	5,222,768
Feb 25, 2026	38.83	39.15	38.69	38.93	38.93	0.80%	4,235,321
Feb 24, 2026	39.00	39.18	38.33	38.62	38.62	-0.52%	4,591,642
Feb 13, 2026	39.60	40.21	38.79	38.82	38.82	-1.97%	5,968,136
Feb 12, 2026	40.51	40.64	39.55	39.60	39.60	-2.25%	6,074,838
Feb 11, 2026	40.80	40.89	40.28	40.51	40.51	-0.74%	5,417,183
Feb 10, 2026	41.55	41.69	40.50	40.81	40.81	-2.32%	6,694,293
Feb 9, 2026	40.83	41.82	40.82	41.78	41.78	1.38%	8,426,770
Feb 6, 2026	42.26	42.95	40.90	41.21	41.21	-3.08%	10,393,740
Feb 5, 2026	42.65	43.64	42.28	42.52	42.52	-2.16%	12,470,510
Feb 4, 2026	43.46	44.45	42.63	43.46	43.46	-0.98%	17,401,350
Feb 3, 2026	43.03	45.49	43.03	43.89	43.89	-1.99%	20,575,963
Feb 2, 2026	41.47	45.85	41.26	44.78	44.78	7.44%	27,465,900
Jan 30, 2026	43.00	43.25	41.68	41.68	41.68	-0.74%	23,661,288
Jan 29, 2026	38.11	41.99	37.96	41.99	41.99	10.01%	18,546,373
Jan 28, 2026	37.62	38.57	37.51	38.17	38.17	1.49%	5,031,197
Jan 27, 2026	37.63	37.87	36.95	37.61	37.61	-0.74%	4,099,266
Jan 26, 2026	38.64	38.64	37.38	37.89	37.89	-2.27%	5,758,244
Jan 23, 2026	38.67	38.81	38.51	38.77	38.77	0.05%	3,427,523
Jan 22, 2026	38.80	38.90	38.25	38.75	38.75	-0.46%	3,745,869
Jan 21, 2026	40.10	40.13	38.80	38.93	38.93	-3.52%	7,540,755
Jan 20, 2026	39.70	40.78	39.50	40.35	40.35	-0.10%	6,028,272
Jan 19, 2026	40.10	40.84	39.94	40.39	40.39	0.80%	5,991,904
Jan 16, 2026	39.43	40.46	39.00	40.07	40.07	2.04%	6,525,142
Jan 15, 2026	39.76	40.15	39.05	39.27	39.27	-2.39%	5,659,029
Jan 14, 2026	40.07	41.58	39.83	40.23	40.23	2.26%	11,995,190
Jan 13, 2026	40.26	40.56	39.11	39.34	39.34	-2.38%	7,018,670
Jan 12, 2026	39.17	40.47	38.95	40.30	40.30	2.52%	7,749,939
Jan 9, 2026	39.63	40.21	39.14	39.31	39.31	-0.81%	6,063,842
Jan 8, 2026	39.53	40.02	39.40	39.63	39.63	-0.50%	5,469,156
Jan 7, 2026	39.25	40.89	39.01	39.83	39.83	1.56%	10,586,110
Jan 6, 2026	38.60	39.30	38.58	39.22	39.22	1.24%	5,682,224
Jan 5, 2026	38.36	38.96	38.26	38.74	38.74	0.73%	4,694,868
Dec 31, 2025	38.52	39.40	38.25	38.46	38.46	-0.62%	5,225,807
Dec 30, 2025	38.51	39.84	38.25	38.70	38.70	-0.05%	6,990,202
Dec 29, 2025	38.88	39.28	38.51	38.72	38.72	-0.90%	5,613,200
Dec 26, 2025	38.95	39.70	38.50	39.07	39.07	-1.83%	12,608,130
Dec 25, 2025	36.15	39.80	36.04	39.80	39.80	10.01%	11,113,020
Dec 24, 2025	35.98	36.18	35.75	36.18	36.18	0.36%	2,228,110
Dec 23, 2025	36.68	36.70	35.95	36.05	36.05	-1.31%	2,947,441
Dec 22, 2025	36.33	36.80	36.24	36.53	36.53	-0.08%	2,705,882
Dec 19, 2025	36.19	36.74	35.79	36.56	36.56	0.80%	5,185,400
Dec 18, 2025	37.19	37.19	36.27	36.27	36.27	-2.34%	4,985,715
Dec 17, 2025	37.76	37.90	36.95	37.14	37.14	-1.64%	3,406,720
Dec 16, 2025	37.88	38.10	37.60	37.76	37.76	-0.71%	2,230,906
Dec 15, 2025	37.49	38.25	37.49	38.03	38.03	2.23%	3,760,801
Dec 12, 2025	37.25	37.80	37.16	37.20	37.20	0.03%	2,632,760
Dec 11, 2025	38.20	38.20	37.18	37.19	37.19	-2.64%	2,537,904
Dec 10, 2025	37.95	38.59	37.61	38.20	38.20	0.90%	2,874,947
Dec 9, 2025	38.41	38.42	37.85	37.86	37.86	-1.41%	2,130,538
Dec 8, 2025	38.59	38.73	38.36	38.40	38.40	-0.57%	1,784,109
Dec 5, 2025	37.97	38.65	37.78	38.62	38.62	1.74%	2,148,466
Dec 4, 2025	39.02	39.30	37.88	37.96	37.96	-2.97%	3,947,635
Dec 3, 2025	39.85	39.91	39.06	39.12	39.12	-1.81%	2,361,983
Dec 2, 2025	40.36	40.36	39.83	39.84	39.84	-1.26%	1,925,188
Dec 1, 2025	40.30	40.40	40.14	40.35	40.35	0.05%	1,629,386
Nov 28, 2025	40.10	40.33	39.81	40.33	40.33	0.47%	1,235,215
Nov 27, 2025	40.25	40.40	40.11	40.14	40.14	-0.27%	1,545,175
Nov 26, 2025	40.34	40.47	40.13	40.25	40.25	-0.22%	1,544,739
Nov 25, 2025	40.05	40.38	39.89	40.34	40.34	0.65%	1,686,130
Nov 24, 2025	39.81	40.15	39.76	40.08	40.08	0.58%	1,748,777
Nov 21, 2025	40.73	41.33	39.85	39.85	39.85	-2.88%	3,581,039
Nov 20, 2025	41.10	41.48	40.88	41.03	41.03	-0.41%	2,245,059
Nov 19, 2025	41.66	41.68	41.05	41.20	41.20	-1.13%	2,300,339
Nov 18, 2025	42.06	42.39	41.43	41.67	41.67	-1.28%	3,397,800
Nov 17, 2025	41.97	42.55	41.55	42.21	42.21	0.36%	3,539,536
Nov 14, 2025	42.70	43.39	42.06	42.06	42.06	-1.98%	4,607,889
Nov 13, 2025	42.54	43.02	42.37	42.91	42.91	0.28%	3,606,314
Nov 12, 2025	42.74	43.29	42.50	42.79	42.79	-0.19%	3,524,533
Nov 11, 2025	42.97	42.97	42.51	42.87	42.87	-1.13%	4,818,733
Nov 10, 2025	41.58	43.60	41.35	43.36	43.36	4.48%	8,752,090
Nov 7, 2025	41.56	41.85	41.50	41.50	41.50	-0.41%	1,616,007
Nov 6, 2025	41.63	41.96	41.62	41.67	41.67	-0.55%	1,865,101
Nov 5, 2025	41.77	42.06	41.54	41.90	41.90	-0.07%	2,159,600
Nov 4, 2025	42.21	42.21	41.71	41.93	41.93	-0.99%	1,990,624
Nov 3, 2025	42.10	42.59	41.75	42.35	42.35	0.14%	3,210,499
Oct 31, 2025	41.50	42.66	41.33	42.29	42.29	2.32%	4,728,062
Oct 30, 2025	41.28	41.86	41.21	41.33	41.33	0.05%	2,979,174
Oct 29, 2025	41.74	41.74	41.10	41.31	41.31	-0.53%	2,347,200
Oct 28, 2025	41.59	41.84	41.41	41.53	41.53	-0.17%	1,921,000
Oct 27, 2025	41.43	41.68	41.26	41.60	41.60	0.39%	1,977,985
Oct 24, 2025	41.90	42.18	41.40	41.44	41.44	-1.43%	2,592,858
Oct 23, 2025	41.72	42.07	41.27	42.04	42.04	0.33%	2,201,109
Oct 22, 2025	42.10	42.60	41.87	41.90	41.90	-0.95%	1,788,763
Oct 21, 2025	42.16	42.32	42.01	42.30	42.30	0.28%	1,538,225
Oct 20, 2025	42.76	42.76	41.92	42.18	42.18	0.19%	1,561,600
Oct 17, 2025	42.78	42.96	42.10	42.10	42.10	-1.98%	2,070,658
Oct 16, 2025	42.81	43.06	42.59	42.95	42.95	0.30%	2,555,900
Oct 15, 2025	42.70	43.17	42.50	42.82	42.82	-0.37%	2,480,500
Oct 14, 2025	42.05	43.20	42.05	42.98	42.98	2.21%	4,097,983
Oct 13, 2025	41.52	42.26	41.51	42.05	42.05	-1.29%	2,482,000
Oct 10, 2025	42.70	43.10	42.59	42.60	42.60	-0.26%	2,314,600
Oct 9, 2025	43.07	43.08	42.27	42.71	42.71	-1.39%	3,710,808
Sep 30, 2025	43.60	43.83	43.31	43.31	43.31	-1.07%	2,669,963