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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	42.78	42.1	42.1	42.96	42.1	2.07M
October 16, 2025	42.81	42.95	42.95	43.06	42.59	2.56M
October 15, 2025	42.7	42.82	42.82	43.17	42.5	2.48M
October 14, 2025	42.05	42.98	42.98	43.2	42.05	4.1M
October 13, 2025	41.52	42.05	42.05	42.26	41.51	2.48M
October 10, 2025	42.7	42.6	42.6	43.1	42.59	2.31M
October 09, 2025	43.07	42.71	42.71	43.08	42.27	3.71M
September 30, 2025	43.6	43.31	43.31	43.83	43.31	2.67M
September 29, 2025	43.49	43.78	43.78	43.94	42.9	3.12M
September 26, 2025	43.43	43.42	43.42	44	43.25	2.35M
September 25, 2025	44.08	43.62	43.62	44.29	43.6	2.96M
September 24, 2025	44	44.2	44.2	44.27	43.73	2.68M
September 23, 2025	44.06	43.99	43.99	44.44	43.36	3.74M
September 22, 2025	44.44	44.16	44.16	44.63	44	2.48M
September 19, 2025	44.8	44.48	44.48	44.85	43.88	5.63M
September 18, 2025	45.58	44.99	44.99	46.28	44.75	4.48M
September 17, 2025	46.15	45.58	45.58	46.37	45.44	3.6M
September 16, 2025	45.98	46.2	46.2	46.38	45.58	3.58M
September 15, 2025	45.74	45.83	45.83	46	45.28	2.98M
September 12, 2025	46.84	45.86	45.86	47.33	45.81	6.28M
September 11, 2025	46.4	46.88	46.88	46.9	46.04	4.56M
September 10, 2025	46.95	46.66	46.66	47.44	46.39	3.63M
September 09, 2025	46.6	47.01	47.01	47.52	46.23	4.86M
September 08, 2025	46.48	46.92	46.92	47.26	46.17	5.47M
September 05, 2025	45.82	46.39	46.39	46.4	45.18	4.21M
September 04, 2025	45.28	45.74	45.74	45.9	44.83	5.09M
September 03, 2025	46.52	45.29	45.29	47.1	45.09	4.96M
September 02, 2025	47.06	46.4	46.4	47.91	46.18	6.55M
September 01, 2025	46.71	47.01	47.01	47.55	46.1	5.7M
August 29, 2025	46.4	47.04	47.04	48	46.1	8.99M
August 28, 2025	46.52	46.49	46.49	46.98	44.88	8.57M
August 27, 2025	48.02	46.52	46.52	48.23	46.45	9.55M
August 26, 2025	48.61	48.01	48.01	49.3	47.85	11.55M
August 25, 2025	45.7	49.01	49.01	49.88	45.55	16.89M
August 22, 2025	44.72	45.4	45.4	45.45	44.39	6.77M
August 21, 2025	46.02	44.71	44.71	46.13	44.7	10.4M
August 20, 2025	43.64	45.98	45.98	46.5	43.47	16.03M
August 19, 2025	42.51	44.05	44.05	45.06	42.51	14.57M
August 18, 2025	42.48	42.51	42.51	42.79	42.16	5.24M
August 15, 2025	41.86	42.2	42.2	42.35	41.61	4.22M
August 14, 2025	41.97	41.9	41.9	42.65	41.79	5.66M
August 13, 2025	41.99	41.99	41.99	42.12	41.45	4.22M
August 12, 2025	42.1	41.78	41.78	42.45	41.68	5.17M
August 11, 2025	41.85	43.04	42.07	43.5	41.85	7.47M
August 08, 2025	42.02	41.83	40.89	42.02	41.66	2.34M
August 07, 2025	42	42.01	41.06	42.27	41.95	2.58M
August 06, 2025	42.19	41.95	41	42.2	41.71	1.77M
August 05, 2025	41.42	41.85	40.91	42.08	41.4	2.32M
August 04, 2025	41.25	41.43	40.5	41.44	41	2.12M
August 01, 2025	41.4	41.45	40.52	41.66	41.31	1.84M
July 31, 2025	42.16	41.39	40.46	42.23	41.28	3.9M
July 30, 2025	42.63	42.28	41.33	43.03	42.2	4.77M
July 29, 2025	42.51	42.59	41.63	42.73	42.22	2.43M
July 28, 2025	42.7	42.74	41.78	42.88	42.26	3.62M
July 25, 2025	43.12	42.69	41.73	43.28	42.6	4.33M
July 24, 2025	42.45	43.12	42.15	43.12	42.4	5.25M
July 23, 2025	42.98	42.45	42.45	43.2	42.38	4.76M
July 22, 2025	41.9	42.98	42.98	43.22	41.87	8.24M
July 21, 2025	41.99	41.9	41.9	42.09	41.7	3.32M
July 18, 2025	41.81	41.98	41.98	42.39	41.81	4M

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