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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.4	16.47	16.47	17.48	16.45	70.76M
September 25, 2025	18.48	17.88	17.88	18.64	17.83	66.95M
September 24, 2025	19	18.45	18.45	19	17.86	101.32M
September 23, 2025	18.11	19.45	19.45	20	18.03	135.13M
September 22, 2025	17.99	18.47	18.47	19.3	17.64	114.21M
September 19, 2025	16.55	18.7	18.7	20.35	16.55	182.28M
September 18, 2025	16.82	18.5	18.5	18.5	16.76	157.16M
September 17, 2025	16.98	16.82	16.82	17.11	16.64	57.88M
September 16, 2025	16.2	17.15	17.15	17.28	16.2	81.53M
September 15, 2025	16.57	16.16	16.16	16.57	16.02	44.43M
September 12, 2025	16.55	16.68	16.68	16.96	16.25	67.79M
September 11, 2025	15.86	16.55	16.55	16.6	15.63	73.67M
September 10, 2025	15.36	15.87	15.87	16.05	15.36	56.72M
September 09, 2025	15.88	15.39	15.39	16.09	15.3	46.48M
September 08, 2025	15.84	15.82	15.82	16.03	15.61	36.25M
September 05, 2025	15.55	15.94	15.94	15.96	15.34	47.47M
September 04, 2025	16.05	15.39	15.39	16.19	15.1	49.06M
September 03, 2025	16.59	16.05	16.05	16.6	15.93	49.83M
September 02, 2025	17.39	16.55	16.55	17.4	16.4	65.33M
September 01, 2025	17.7	17.3	17.3	17.78	17.04	68.47M
August 29, 2025	18.8	17.48	17.48	19	17.48	109.13M
August 28, 2025	18.58	19.42	19.42	19.69	18.04	128.41M
August 27, 2025	20.3	19.23	19.23	20.69	19.23	187.34M
August 26, 2025	19.36	21.37	21.37	21.37	18.82	241.52M
August 25, 2025	19.93	19.43	19.43	20.88	19.22	227.6M
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

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