Sichuan Crun Co., Ltd - 002272.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	16.39	18.98	18.98	18.98	16.15	127.86M
August 21, 2025	19.01	17.25	17.25	20	17.25	183.84M
August 20, 2025	18.99	19.17	19.17	19.82	18.05	240.25M
August 19, 2025	18.02	18.02	18.02	18.02	16.88	96.63M
August 18, 2025	16.38	16.38	16.38	16.38	16.38	8.89M
August 15, 2025	13.31	14.89	14.89	14.89	13.31	67.16M
August 14, 2025	14.01	13.54	13.54	14.38	13.53	86.26M
August 13, 2025	13.98	14.14	14.14	14.34	13.67	111.5M
August 12, 2025	13.35	13.95	13.95	14.59	13.08	129.98M
August 11, 2025	13.19	13.59	13.59	13.78	12.98	95.55M
August 08, 2025	12.75	13.19	13.19	13.8	12.6	99.93M
August 07, 2025	13.32	12.99	12.99	13.48	12.99	100M
August 06, 2025	12.86	13.65	13.65	14.13	12.81	155.01M
August 05, 2025	12.54	13.07	13.07	13.78	12.27	156.63M
August 04, 2025	12.25	12.53	12.53	12.77	12.06	124.42M
August 01, 2025	12.76	12.23	12.23	13.33	12.17	179.34M
July 31, 2025	11.05	12.12	12.12	12.12	11.04	96.53M
July 30, 2025	11.23	11.02	11.02	11.25	10.9	38.42M
July 29, 2025	11.47	11.3	11.3	11.55	11.22	54.6M
July 28, 2025	11.8	11.71	11.71	12.2	11.61	78.03M
July 25, 2025	11.5	11.75	11.75	11.93	11.23	72.84M
July 24, 2025	11.4	11.42	11.42	11.7	11.33	61.17M
July 23, 2025	11.46	11.57	11.57	12.28	10.97	112.24M
July 22, 2025	11.7	11.35	11.35	11.77	11.12	89.94M
July 21, 2025	11.05	11.2	11.2	11.3	10.84	60.51M
July 18, 2025	11.04	11	11	11.25	10.86	53.89M
July 17, 2025	10.78	11.15	11.15	11.63	10.75	71.2M
July 16, 2025	10.57	10.75	10.75	11.08	10.56	47.42M
July 15, 2025	10.77	10.62	10.62	10.95	10.46	31.46M
July 14, 2025	10.6	10.75	10.75	10.82	10.55	24.57M
July 11, 2025	10.58	10.6	10.6	10.66	10.42	25.95M
July 10, 2025	10.68	10.65	10.65	10.91	10.59	28.23M
July 09, 2025	10.8	10.71	10.71	11.09	10.66	43.95M
July 08, 2025	10.68	10.78	10.78	10.81	10.55	28.54M
July 07, 2025	10.55	10.63	10.63	10.65	10.43	18.74M
July 04, 2025	10.74	10.59	10.59	10.88	10.57	30.93M
July 03, 2025	10.68	10.76	10.76	10.79	10.61	23.59M
July 02, 2025	10.88	10.71	10.71	10.93	10.63	25.24M
July 01, 2025	11.08	10.95	10.95	11.1	10.81	29.26M
June 30, 2025	11.11	11.06	11.06	11.14	10.91	47.4M
June 27, 2025	11.17	11.1	11.1	11.65	10.96	61.74M
June 26, 2025	11.26	11.08	11.08	11.48	11.08	65.03M
June 25, 2025	11.16	11.25	11.25	11.42	11.01	77.09M
June 24, 2025	10.89	11.18	11.18	11.22	10.88	89.43M
June 23, 2025	10.71	11.05	11.05	11.4	10.55	128.61M
June 20, 2025	10.5	11.04	11.04	11.04	10.36	127.84M
June 19, 2025	9.95	10.04	10.04	10.27	9.93	28.4M
June 18, 2025	9.85	10.04	10.04	10.14	9.65	25.06M
June 17, 2025	10.02	9.89	9.89	10.05	9.87	15.15M
June 16, 2025	9.87	10.02	10.02	10.05	9.83	14.5M
June 13, 2025	10.01	9.98	9.98	10.19	9.9	23.37M
June 12, 2025	10.21	10.1	10.1	10.28	10.09	18.71M
June 11, 2025	10.19	10.21	10.21	10.35	10.09	20.43M
June 10, 2025	10.3	10.29	10.29	10.48	10	36.74M
June 09, 2025	10.19	10.22	10.22	10.34	10.18	20.99M
June 06, 2025	10.21	10.19	10.19	10.33	10.11	22.9M
June 05, 2025	9.87	10.3	10.3	10.6	9.81	44.25M
June 04, 2025	9.92	9.92	9.92	10.07	9.89	17.36M
June 03, 2025	9.8	9.88	9.88	10.03	9.75	18.53M
May 30, 2025	10.26	9.97	9.97	10.35	9.93	27.63M

Sichuan Crun Co., Ltd (002272.SZ) SHZ