Sichuan Swellfun Co.,Ltd - 600779.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40.07	40.23	40.23	41.58	39.83	12M
January 13, 2026	40.26	39.34	39.34	40.56	39.11	7.02M
January 12, 2026	39.17	40.3	40.3	40.47	38.95	7.75M
January 09, 2026	39.63	39.31	39.31	40.21	39.14	6.06M
January 08, 2026	39.53	39.63	39.63	40.02	39.4	5.47M
January 07, 2026	39.25	39.83	39.83	40.89	39.01	10.59M
January 06, 2026	38.6	39.22	39.22	39.3	38.58	5.68M
January 05, 2026	38.36	38.74	38.74	38.96	38.26	4.69M
December 31, 2025	38.52	38.46	38.46	39.4	38.25	5.23M
December 30, 2025	38.51	38.7	38.7	39.84	38.25	6.99M
December 29, 2025	38.88	38.72	38.72	39.28	38.51	5.61M
December 26, 2025	38.95	39.07	39.07	39.7	38.5	12.61M
December 25, 2025	36.15	39.8	39.8	39.8	36.04	11.11M
December 24, 2025	35.98	36.18	36.18	36.18	35.75	2.23M
December 23, 2025	36.68	36.05	36.05	36.7	35.95	2.95M
December 22, 2025	36.33	36.53	36.53	36.8	36.24	2.71M
December 19, 2025	36.19	36.56	36.56	36.74	35.79	5.19M
December 18, 2025	37.19	36.27	36.27	37.19	36.27	4.99M
December 17, 2025	37.76	37.14	37.14	37.9	36.95	3.41M
December 16, 2025	37.88	37.76	37.76	38.1	37.6	2.23M
December 15, 2025	37.49	38.03	38.03	38.25	37.49	3.76M
December 12, 2025	37.25	37.2	37.2	37.8	37.16	2.63M
December 11, 2025	38.2	37.19	37.19	38.2	37.18	2.54M
December 10, 2025	37.95	38.2	38.2	38.59	37.61	2.87M
December 09, 2025	38.41	37.86	37.86	38.42	37.85	2.13M
December 08, 2025	38.59	38.4	38.4	38.73	38.36	1.78M
December 05, 2025	37.97	38.62	38.62	38.65	37.78	2.15M
December 04, 2025	39.02	37.96	37.96	39.3	37.88	3.95M
December 03, 2025	39.85	39.12	39.12	39.91	39.06	2.36M
December 02, 2025	40.36	39.84	39.84	40.36	39.83	1.93M
December 01, 2025	40.3	40.35	40.35	40.4	40.14	1.63M
November 28, 2025	40.1	40.33	40.33	40.33	39.81	1.24M
November 27, 2025	40.25	40.14	40.14	40.4	40.11	1.55M
November 26, 2025	40.34	40.25	40.25	40.47	40.13	1.54M
November 25, 2025	40.05	40.34	40.34	40.38	39.89	1.69M
November 24, 2025	39.81	40.08	40.08	40.15	39.76	1.75M
November 21, 2025	40.73	39.85	39.85	41.33	39.85	3.58M
November 20, 2025	41.1	41.03	41.03	41.48	40.88	2.25M
November 19, 2025	41.66	41.2	41.2	41.68	41.05	2.3M
November 18, 2025	42.06	41.67	41.67	42.39	41.43	3.4M
November 17, 2025	41.97	42.21	42.21	42.55	41.55	3.54M
November 14, 2025	42.7	42.06	42.06	43.39	42.06	4.61M
November 13, 2025	42.54	42.91	42.91	43.02	42.37	3.61M
November 12, 2025	42.74	42.79	42.79	43.29	42.5	3.52M
November 11, 2025	42.97	42.87	42.87	42.97	42.51	4.82M
November 10, 2025	41.58	43.36	43.36	43.6	41.35	8.75M
November 07, 2025	41.56	41.5	41.5	41.85	41.5	1.62M
November 06, 2025	41.63	41.67	41.67	41.96	41.62	1.87M
November 05, 2025	41.77	41.9	41.9	42.06	41.54	2.16M
November 04, 2025	42.21	41.93	41.93	42.21	41.71	1.99M
November 03, 2025	42.1	42.35	42.35	42.59	41.75	3.21M
October 31, 2025	41.5	42.29	42.29	42.66	41.33	4.73M
October 30, 2025	41.28	41.33	41.33	41.86	41.21	2.98M
October 29, 2025	41.74	41.31	41.31	41.74	41.1	2.35M
October 28, 2025	41.59	41.53	41.53	41.84	41.41	1.92M
October 27, 2025	41.43	41.6	41.6	41.68	41.26	1.98M
October 24, 2025	41.9	41.44	41.44	42.18	41.4	2.59M
October 23, 2025	41.72	42.04	42.04	42.07	41.27	2.2M
October 22, 2025	42.1	41.9	41.9	42.6	41.87	1.79M
October 21, 2025	42.16	42.3	42.3	42.32	42.01	1.54M

Sichuan Swellfun Co.,Ltd (600779.SS) SHH