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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.6	38.82	38.82	40.21	38.79	5.97M
February 12, 2026	40.51	39.6	39.6	40.64	39.55	6.07M
February 11, 2026	40.8	40.51	40.51	40.89	40.28	5.42M
February 10, 2026	41.55	40.81	40.81	41.69	40.5	6.69M
February 09, 2026	40.83	41.78	41.78	41.82	40.82	8.43M
February 06, 2026	42.26	41.21	41.21	42.95	40.9	10.39M
February 05, 2026	42.65	42.52	42.52	43.64	42.28	12.47M
February 04, 2026	43.46	43.46	43.46	44.45	42.63	17.4M
February 03, 2026	43.03	43.89	43.89	45.49	43.03	20.58M
February 02, 2026	41.47	44.78	44.78	45.85	41.26	27.47M
January 30, 2026	43	41.68	41.68	43.25	41.68	23.66M
January 29, 2026	38.11	41.99	41.99	41.99	37.96	18.55M
January 28, 2026	37.62	38.17	38.17	38.57	37.51	5.03M
January 27, 2026	37.63	37.61	37.61	37.87	36.95	4.1M
January 26, 2026	38.64	37.89	37.89	38.64	37.38	5.76M
January 23, 2026	38.67	38.77	38.77	38.81	38.51	3.43M
January 22, 2026	38.8	38.75	38.75	38.9	38.25	3.75M
January 21, 2026	40.1	38.93	38.93	40.13	38.8	7.54M
January 20, 2026	39.7	40.35	40.35	40.78	39.5	6.03M
January 19, 2026	40.1	40.39	40.39	40.84	39.94	5.99M
January 16, 2026	39.43	40.07	40.07	40.46	39	6.53M
January 15, 2026	39.76	39.27	39.27	40.15	39.05	5.66M
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

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