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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	42.76	42.18	42.18	42.76	41.92	1.56M
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

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