Sichuan Swellfun Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.17	32.60	31.81	32.02	-	-1.02%	1,938,031
Apr 27, 2026	33.05	33.05	32.25	32.35	32.35	-2.12%	3,042,269
Apr 24, 2026	33.08	33.33	32.75	33.05	33.05	-1.14%	3,508,949
Apr 23, 2026	32.78	34.08	32.78	33.43	33.43	2.26%	6,383,360
Apr 22, 2026	32.72	32.98	32.51	32.69	32.69	-0.55%	1,916,946
Apr 21, 2026	33.00	33.45	32.78	32.87	32.87	-0.12%	2,021,626
Apr 20, 2026	32.58	32.92	32.55	32.91	32.91	0.64%	1,844,383
Apr 17, 2026	32.73	32.94	32.42	32.70	32.70	-1.06%	2,661,900
Apr 16, 2026	32.72	33.24	32.72	33.05	33.05	0.18%	1,984,383
Apr 15, 2026	33.08	33.34	32.86	32.99	32.99	-0.27%	1,969,165
Apr 14, 2026	32.79	33.19	32.71	33.08	33.08	1.01%	2,526,509
Apr 13, 2026	32.78	32.80	32.43	32.75	32.75	-0.18%	1,579,874
Apr 10, 2026	32.48	33.20	32.40	32.81	32.81	1.52%	2,353,500
Apr 9, 2026	32.72	33.03	32.25	32.32	32.32	-2.24%	2,061,900
Apr 8, 2026	32.48	33.09	32.40	33.06	33.06	2.80%	2,410,624
Apr 7, 2026	32.12	32.30	31.95	32.16	32.16	-	1,292,639
Apr 3, 2026	33.11	33.11	32.16	32.16	32.16	-3.25%	2,381,509
Apr 2, 2026	33.00	33.58	33.00	33.24	33.24	0.33%	2,644,609
Apr 1, 2026	32.86	33.38	32.62	33.13	33.13	1.04%	2,599,308
Mar 31, 2026	33.58	34.12	32.79	32.79	32.79	-0.12%	3,781,832
Mar 30, 2026	32.54	33.05	32.36	32.83	32.83	-	1,843,110
Mar 27, 2026	32.23	33.15	32.10	32.83	32.83	1.17%	2,132,138
Mar 26, 2026	33.23	33.51	32.38	32.45	32.45	-2.35%	2,402,700
Mar 25, 2026	32.99	33.34	32.82	33.23	33.23	0.79%	2,060,800
Mar 24, 2026	33.15	33.19	32.45	32.97	32.97	1.32%	1,940,700
Mar 23, 2026	33.50	33.58	32.35	32.54	32.54	-4.46%	3,640,015
Mar 20, 2026	34.80	35.08	34.05	34.06	34.06	-2.13%	2,925,110
Mar 19, 2026	35.58	35.76	34.73	34.80	34.80	-2.82%	3,201,352
Mar 18, 2026	36.43	36.58	35.57	35.81	35.81	-1.65%	2,729,100
Mar 17, 2026	36.50	36.98	36.39	36.41	36.41	-1.57%	3,531,669
Mar 16, 2026	36.36	37.56	36.08	36.99	36.99	1.54%	5,308,127
Mar 13, 2026	36.01	36.76	36.01	36.43	36.43	0.39%	3,421,447
Mar 12, 2026	36.18	36.51	35.74	36.29	36.29	0.14%	3,752,469
Mar 11, 2026	36.43	36.46	35.96	36.24	36.24	-0.22%	2,409,766
Mar 10, 2026	36.28	36.41	36.10	36.32	36.32	0.64%	2,071,412
Mar 9, 2026	35.95	36.21	35.82	36.09	36.09	-0.88%	2,744,778
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