Sichuan Crun Co., Ltd. Class A 002272
SZSE · China · Producer Manufacturing
CNY 13.99-0.24 (-1.69%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.99 | -1.69% | CNY 14.44 | CNY 14.63 | CNY 13.88 | 16.09M |
| 2026-09-29 | CNY 14.23 | -1.32% | CNY 14.28 | CNY 14.45 | CNY 14.12 | 13.66M |
| 2026-09-28 | CNY 14.42 | -7.27% | CNY 15.70 | CNY 15.70 | CNY 14.29 | 23.98M |
| 2026-09-24 | CNY 15.55 | -2.93% | CNY 15.95 | CNY 16.04 | CNY 15.46 | 17.02M |
| 2026-09-23 | CNY 16.02 | -2.44% | CNY 16.41 | CNY 16.70 | CNY 16.00 | 20.47M |
| 2026-09-22 | CNY 16.42 | -1.32% | CNY 16.82 | CNY 17.12 | CNY 16.28 | 25.56M |
| 2026-09-21 | CNY 16.64 | -0.54% | CNY 16.65 | CNY 17.05 | CNY 16.50 | 22.37M |
| 2026-09-18 | CNY 16.73 | +2.76% | CNY 16.58 | CNY 16.99 | CNY 16.32 | 32.87M |
| 2026-09-17 | CNY 16.28 | -8.28% | CNY 18.18 | CNY 18.46 | CNY 16.11 | 52.01M |
| 2026-09-16 | CNY 17.75 | +5.47% | CNY 16.90 | CNY 17.96 | CNY 16.61 | 35.94M |
| 2026-09-15 | CNY 16.83 | +1.94% | CNY 16.26 | CNY 17.18 | CNY 16.26 | 28.84M |
| 2026-09-14 | CNY 16.51 | +4.56% | CNY 15.80 | CNY 16.80 | CNY 15.50 | 21.93M |
| 2026-09-11 | CNY 15.79 | -2.23% | CNY 15.83 | CNY 15.98 | CNY 15.40 | 14.02M |
| 2026-09-10 | CNY 16.15 | -3.29% | CNY 16.41 | CNY 16.58 | CNY 16.15 | 12.81M |
| 2026-09-09 | CNY 16.70 | +0.72% | CNY 16.58 | CNY 16.95 | CNY 16.43 | 17.54M |
| 2026-09-08 | CNY 16.58 | -2.53% | CNY 17.31 | CNY 17.35 | CNY 16.45 | 22.85M |
| 2026-09-07 | CNY 17.01 | +0.71% | CNY 17.15 | CNY 17.18 | CNY 16.70 | 21.86M |
| 2026-09-04 | CNY 16.89 | -5.85% | CNY 17.87 | CNY 18.10 | CNY 16.84 | 39.86M |
| 2026-09-03 | CNY 17.94 | +5.84% | CNY 17.02 | CNY 18.13 | CNY 17.02 | 43.37M |
| 2026-09-02 | CNY 16.95 | +0.83% | CNY 16.65 | CNY 17.12 | CNY 16.48 | 20.53M |
| 2026-09-01 | CNY 16.81 | -1.12% | CNY 17.04 | CNY 17.10 | CNY 16.60 | 20.30M |
| 2026-08-31 | CNY 17.00 | +3.34% | CNY 16.11 | CNY 17.05 | CNY 16.10 | 27.39M |
| 2026-08-28 | CNY 16.45 | -2.14% | CNY 16.82 | CNY 16.98 | CNY 16.35 | 29.96M |
| 2026-08-27 | CNY 16.81 | +2.50% | CNY 16.55 | CNY 16.87 | CNY 16.11 | 38.42M |
| 2026-08-26 | CNY 16.40 | +1.93% | CNY 15.98 | CNY 16.58 | CNY 15.69 | 46.71M |
| 2026-08-25 | CNY 16.09 | +4.48% | CNY 15.13 | CNY 16.45 | CNY 14.89 | 42.23M |
| 2026-08-24 | CNY 15.40 | -1.22% | CNY 15.63 | CNY 16.00 | CNY 15.07 | 31.73M |
| 2026-08-21 | CNY 15.59 | +7.96% | CNY 14.31 | CNY 15.77 | CNY 14.31 | 51.57M |
| 2026-08-20 | CNY 14.44 | -2.04% | CNY 14.89 | CNY 14.96 | CNY 14.30 | 25.46M |
| 2026-08-19 | CNY 14.74 | -10.01% | CNY 15.87 | CNY 15.87 | CNY 14.74 | 44.42M |
| 2026-08-18 | CNY 16.38 | +4.80% | CNY 15.77 | CNY 16.44 | CNY 15.32 | 48.11M |
| 2026-08-17 | CNY 15.63 | +3.37% | CNY 15.24 | CNY 15.75 | CNY 14.90 | 30.70M |
| 2026-08-14 | CNY 15.12 | +0.80% | CNY 15.17 | CNY 15.31 | CNY 14.80 | 22.87M |
| 2026-08-13 | CNY 15.00 | -4.70% | CNY 15.90 | CNY 15.92 | CNY 14.99 | 37.54M |
| 2026-08-12 | CNY 15.74 | +7.22% | CNY 14.66 | CNY 15.96 | CNY 14.49 | 42.16M |
| 2026-08-11 | CNY 14.68 | +0.62% | CNY 14.57 | CNY 14.85 | CNY 14.32 | 17.97M |
| 2026-08-10 | CNY 14.59 | -1.29% | CNY 15.07 | CNY 15.32 | CNY 14.36 | 22.73M |
| 2026-08-07 | CNY 14.78 | +1.16% | CNY 14.62 | CNY 14.85 | CNY 14.25 | 25.49M |
| 2026-08-06 | CNY 14.61 | +0.48% | CNY 14.36 | CNY 14.83 | CNY 14.21 | 25.68M |
| 2026-08-05 | CNY 14.54 | +4.60% | CNY 13.90 | CNY 14.60 | CNY 13.90 | 31.39M |
| 2026-08-04 | CNY 13.90 | +5.06% | CNY 13.42 | CNY 13.98 | CNY 13.20 | 29.48M |
| 2026-08-03 | CNY 13.23 | +0.38% | CNY 13.25 | CNY 13.55 | CNY 13.08 | 24.67M |
| 2026-07-31 | CNY 13.18 | +5.69% | CNY 12.98 | CNY 13.57 | CNY 12.86 | 39.37M |
| 2026-07-30 | CNY 12.47 | -9.96% | CNY 13.78 | CNY 13.78 | CNY 12.47 | 38.07M |
| 2026-07-29 | CNY 13.85 | -3.75% | CNY 14.39 | CNY 14.43 | CNY 13.26 | 36.47M |
| 2026-07-28 | CNY 14.39 | -7.70% | CNY 15.28 | CNY 15.59 | CNY 14.28 | 27.09M |
| 2026-07-27 | CNY 15.59 | +3.11% | CNY 15.01 | CNY 15.59 | CNY 14.65 | 21.57M |
| 2026-07-24 | CNY 15.12 | -4.24% | CNY 15.44 | CNY 15.85 | CNY 15.04 | 21.38M |
| 2026-07-23 | CNY 15.79 | -2.53% | CNY 16.16 | CNY 16.79 | CNY 15.56 | 34.02M |
| 2026-07-22 | CNY 16.20 | -0.92% | CNY 15.93 | CNY 17.05 | CNY 15.66 | 39.86M |
| 2026-07-21 | CNY 16.35 | +2.89% | CNY 15.69 | CNY 16.42 | CNY 14.30 | 59.70M |
| 2026-07-20 | CNY 15.89 | -9.97% | CNY 17.51 | CNY 17.60 | CNY 15.89 | 43.04M |
| 2026-07-17 | CNY 17.65 | -9.99% | CNY 19.52 | CNY 19.68 | CNY 17.65 | 28.39M |
| 2026-07-16 | CNY 19.61 | -3.73% | CNY 19.99 | CNY 20.71 | CNY 19.25 | 26.55M |
| 2026-07-15 | CNY 20.37 | +0.69% | CNY 20.30 | CNY 20.98 | CNY 19.66 | 31.19M |
| 2026-07-14 | CNY 20.23 | -5.33% | CNY 21.09 | CNY 21.23 | CNY 19.23 | 49.24M |
| 2026-07-13 | CNY 21.37 | -9.98% | CNY 23.55 | CNY 24.17 | CNY 21.37 | 49.40M |
| 2026-07-10 | CNY 23.74 | +5.14% | CNY 22.91 | CNY 24.84 | CNY 22.59 | 74.06M |
| 2026-07-09 | CNY 22.58 | +3.58% | CNY 21.88 | CNY 22.88 | CNY 20.84 | 50.01M |
| 2026-07-08 | CNY 21.80 | -2.68% | CNY 22.47 | CNY 23.31 | CNY 21.40 | 38.35M |
| 2026-07-07 | CNY 22.40 | -1.84% | CNY 22.50 | CNY 23.80 | CNY 21.95 | 49.55M |
| 2026-07-06 | CNY 22.82 | -1.89% | CNY 23.30 | CNY 24.77 | CNY 22.80 | 57.77M |
| 2026-07-03 | CNY 23.26 | -2.92% | CNY 24.20 | CNY 24.86 | CNY 23.03 | 56.60M |
| 2026-07-02 | CNY 23.96 | +0.63% | CNY 22.80 | CNY 24.45 | CNY 22.45 | 56.15M |
| 2026-07-01 | CNY 23.81 | -2.94% | CNY 24.80 | CNY 25.99 | CNY 23.30 | 77.59M |
| 2026-06-30 | CNY 24.53 | +3.85% | CNY 23.26 | CNY 24.80 | CNY 23.01 | 66.16M |
| 2026-06-29 | CNY 23.62 | +3.23% | CNY 23.20 | CNY 24.09 | CNY 22.12 | 62.19M |
| 2026-06-26 | CNY 22.88 | -2.35% | CNY 23.01 | CNY 23.94 | CNY 22.31 | 49.79M |
| 2026-06-25 | CNY 23.43 | +0.99% | CNY 23.21 | CNY 24.15 | CNY 22.88 | 62.44M |
| 2026-06-24 | CNY 23.20 | +0.61% | CNY 22.41 | CNY 23.50 | CNY 22.00 | 64.07M |
| 2026-06-23 | CNY 23.06 | +1.99% | CNY 23.28 | CNY 23.82 | CNY 22.50 | 95.03M |
| 2026-06-22 | CNY 22.61 | +6.65% | CNY 21.49 | CNY 23.32 | CNY 21.28 | 100.97M |
| 2026-06-18 | CNY 21.20 | +0.52% | CNY 20.85 | CNY 21.71 | CNY 20.85 | 47.52M |
| 2026-06-17 | CNY 21.09 | -0.38% | CNY 20.50 | CNY 21.23 | CNY 20.50 | 37.55M |
| 2026-06-16 | CNY 21.17 | +0.43% | CNY 20.91 | CNY 21.49 | CNY 20.70 | 50.37M |
| 2026-06-15 | CNY 21.08 | +0.67% | CNY 21.20 | CNY 21.20 | CNY 20.16 | 51.72M |
| 2026-06-12 | CNY 20.94 | +0.62% | CNY 20.99 | CNY 22.07 | CNY 20.85 | 62.54M |
| 2026-06-11 | CNY 20.81 | +1.02% | CNY 20.01 | CNY 21.22 | CNY 19.88 | 61.78M |
| 2026-06-10 | CNY 20.60 | +3.36% | CNY 20.11 | CNY 20.95 | CNY 19.93 | 82.91M |
| 2026-06-09 | CNY 19.93 | +8.79% | CNY 18.91 | CNY 20.10 | CNY 18.78 | 64.06M |
| 2026-06-08 | CNY 18.32 | -3.58% | CNY 18.05 | CNY 19.20 | CNY 18.05 | 34.46M |
| 2026-06-05 | CNY 19.00 | -4.09% | CNY 19.81 | CNY 20.00 | CNY 18.81 | 47.32M |
| 2026-06-04 | CNY 19.81 | -0.10% | CNY 19.42 | CNY 20.05 | CNY 19.20 | 39.64M |
| 2026-06-03 | CNY 19.83 | -0.45% | CNY 19.64 | CNY 20.99 | CNY 19.42 | 54.28M |
| 2026-06-02 | CNY 19.92 | +1.12% | CNY 19.81 | CNY 20.47 | CNY 19.14 | 45.36M |
| 2026-06-01 | CNY 19.70 | -5.42% | CNY 21.05 | CNY 21.12 | CNY 19.62 | 49.99M |
| 2026-05-29 | CNY 20.83 | -4.23% | CNY 22.10 | CNY 22.68 | CNY 20.63 | 57.82M |
| 2026-05-28 | CNY 21.75 | +3.42% | CNY 20.71 | CNY 22.17 | CNY 20.57 | 66.02M |
| 2026-05-27 | CNY 21.03 | -4.58% | CNY 21.69 | CNY 21.97 | CNY 20.75 | 63.41M |
| 2026-05-26 | CNY 22.04 | -8.55% | CNY 23.99 | CNY 24.03 | CNY 21.71 | 88.33M |