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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	42.02	41.81	41.81	42.79	41.6	4.05M
July 16, 2025	40.94	42.09	42.09	42.8	40.72	6.31M
July 15, 2025	41.29	40.94	40.94	41.73	40.87	6.3M
July 14, 2025	42.6	42.45	42.45	42.64	42.1	3.23M
July 11, 2025	42.37	42.6	42.6	43.09	42.2	5.38M
July 10, 2025	41.8	42.38	42.38	42.5	41.79	2.93M
July 09, 2025	42.11	42.05	42.05	42.6	41.95	3.18M
July 08, 2025	41.88	42.11	42.11	42.13	41.65	2.5M
July 07, 2025	41.9	41.75	41.75	41.96	41.62	1.5M
July 04, 2025	42.08	41.95	41.95	42.48	41.8	2.51M
July 03, 2025	42.24	42.24	42.24	42.75	42.12	2.76M
July 02, 2025	41.9	42.24	42.24	42.77	41.8	4.33M
July 01, 2025	42.2	41.88	41.88	42.31	41.8	3.3M
June 30, 2025	41.43	42.64	42.64	43.37	41.21	6.52M
June 27, 2025	41.63	41.43	41.43	41.73	41.41	2.34M
June 26, 2025	41.82	41.61	41.61	42.18	41.53	3.4M
June 25, 2025	41.5	41.8	41.8	41.85	40.88	4.04M
June 24, 2025	41.1	41.42	41.42	41.49	40.98	2.82M
June 23, 2025	40.81	40.96	40.96	41.13	40	3.32M
June 20, 2025	40.7	41.36	41.36	41.88	40.7	5.43M
June 19, 2025	40.51	40.55	40.55	41.21	40.5	2.68M
June 18, 2025	40.91	41.02	41.02	42	40.91	4.85M
June 17, 2025	40.96	40.48	40.48	41.18	40.37	3.68M
June 16, 2025	41	40.95	40.95	41.15	40	5.38M
June 13, 2025	42.88	41.44	41.44	42.88	41.41	4.23M
June 12, 2025	43.21	42.94	42.94	43.25	42.87	2.27M
June 11, 2025	43.01	43.31	43.31	43.55	42.93	1.98M
June 10, 2025	43.21	43.02	43.02	43.55	42.64	2.47M
June 09, 2025	43.03	43.42	43.42	43.53	43.03	1.95M
June 06, 2025	43.4	43.41	43.41	43.85	43.26	2.04M
June 05, 2025	43.46	43.4	43.4	43.75	43.21	2.6M
June 04, 2025	42.91	43.47	43.47	43.73	42.91	3.33M
June 03, 2025	44.36	42.89	42.89	44.37	42.82	5.85M
May 30, 2025	45	44.44	44.44	45	44.33	2.01M
May 29, 2025	44.88	44.99	44.99	44.99	44.46	1.82M
May 28, 2025	44.89	44.83	44.83	45.23	44.5	1.93M
May 27, 2025	44.83	44.89	44.89	45.28	44.65	2M
May 26, 2025	44.6	44.86	44.86	45.01	44.21	1.84M

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