Sichuan Swellfun Co., Ltd. Class A 600779
SSE · China · Consumer Non-Durables
CNY 26.18+0.45 (+1.75%)
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 26.18 | +1.75% | CNY 25.90 | CNY 26.49 | CNY 25.73 | 2.04M |
| 2026-09-29 | CNY 25.73 | -0.96% | CNY 26.15 | CNY 26.28 | CNY 25.71 | 1.24M |
| 2026-09-28 | CNY 25.98 | -0.88% | CNY 26.21 | CNY 26.45 | CNY 25.95 | 1.25M |
| 2026-09-24 | CNY 26.21 | -1.84% | CNY 26.61 | CNY 26.86 | CNY 26.20 | 1.75M |
| 2026-09-23 | CNY 26.70 | -0.19% | CNY 26.72 | CNY 27.25 | CNY 26.70 | 2.90M |
| 2026-09-22 | CNY 26.75 | 0.00% | CNY 26.60 | CNY 27.15 | CNY 26.47 | 2.40M |
| 2026-09-21 | CNY 26.75 | +3.20% | CNY 25.92 | CNY 26.84 | CNY 25.87 | 3.02M |
| 2026-09-18 | CNY 25.92 | +2.13% | CNY 25.50 | CNY 26.15 | CNY 25.46 | 2.02M |
| 2026-09-17 | CNY 25.38 | -1.13% | CNY 25.60 | CNY 25.72 | CNY 25.33 | 1.47M |
| 2026-09-16 | CNY 25.67 | -0.70% | CNY 25.80 | CNY 25.83 | CNY 25.40 | 1.70M |
| 2026-09-15 | CNY 25.85 | -0.54% | CNY 25.86 | CNY 26.13 | CNY 25.83 | 1.44M |
| 2026-09-14 | CNY 25.99 | +0.15% | CNY 25.87 | CNY 26.13 | CNY 25.85 | 840.20K |
| 2026-09-11 | CNY 25.95 | -2.30% | CNY 26.50 | CNY 26.55 | CNY 25.76 | 2.39M |
| 2026-09-10 | CNY 26.56 | -2.35% | CNY 27.20 | CNY 27.20 | CNY 26.51 | 3.09M |
| 2026-09-09 | CNY 27.20 | -0.44% | CNY 27.30 | CNY 27.43 | CNY 27.04 | 1.68M |
| 2026-09-08 | CNY 27.32 | +0.40% | CNY 27.21 | CNY 27.40 | CNY 27.14 | 1.48M |
| 2026-09-07 | CNY 27.21 | +0.07% | CNY 27.05 | CNY 27.27 | CNY 26.88 | 1.58M |
| 2026-09-04 | CNY 27.19 | +1.46% | CNY 26.76 | CNY 27.45 | CNY 26.76 | 3.29M |
| 2026-09-03 | CNY 26.80 | -0.70% | CNY 26.91 | CNY 27.25 | CNY 26.75 | 2.30M |
| 2026-09-02 | CNY 26.99 | -1.17% | CNY 27.20 | CNY 27.40 | CNY 26.85 | 1.81M |
| 2026-09-01 | CNY 27.31 | +1.56% | CNY 26.91 | CNY 27.76 | CNY 26.88 | 3.25M |
| 2026-08-31 | CNY 26.89 | -1.14% | CNY 27.20 | CNY 27.32 | CNY 26.83 | 2.24M |
| 2026-08-28 | CNY 27.20 | +0.85% | CNY 26.90 | CNY 27.30 | CNY 26.80 | 2.00M |
| 2026-08-27 | CNY 26.97 | -0.63% | CNY 27.14 | CNY 27.14 | CNY 26.80 | 1.61M |
| 2026-08-26 | CNY 27.14 | -0.04% | CNY 26.90 | CNY 27.39 | CNY 26.87 | 1.25M |
| 2026-08-25 | CNY 27.15 | +1.19% | CNY 26.80 | CNY 27.15 | CNY 26.74 | 1.66M |
| 2026-08-24 | CNY 26.83 | -0.19% | CNY 26.97 | CNY 27.22 | CNY 26.80 | 2.05M |
| 2026-08-21 | CNY 26.88 | -1.10% | CNY 27.02 | CNY 27.18 | CNY 26.75 | 1.51M |
| 2026-08-20 | CNY 27.18 | +0.93% | CNY 27.13 | CNY 27.35 | CNY 27.02 | 1.63M |
| 2026-08-19 | CNY 26.93 | -3.44% | CNY 27.80 | CNY 27.88 | CNY 26.91 | 2.79M |
| 2026-08-18 | CNY 27.89 | -0.25% | CNY 27.89 | CNY 28.08 | CNY 27.67 | 1.87M |
| 2026-08-17 | CNY 27.96 | -1.79% | CNY 28.08 | CNY 28.43 | CNY 27.66 | 2.90M |
| 2026-08-14 | CNY 28.47 | -1.49% | CNY 28.89 | CNY 28.99 | CNY 28.41 | 2.80M |
| 2026-08-13 | CNY 28.90 | -0.41% | CNY 28.59 | CNY 29.65 | CNY 28.52 | 5.22M |
| 2026-08-12 | CNY 29.02 | +1.15% | CNY 28.63 | CNY 29.29 | CNY 28.54 | 4.37M |
| 2026-08-11 | CNY 28.69 | -0.90% | CNY 28.67 | CNY 28.94 | CNY 28.50 | 2.92M |
| 2026-08-10 | CNY 28.95 | +0.80% | CNY 28.72 | CNY 29.17 | CNY 28.58 | 4.43M |
| 2026-08-07 | CNY 28.72 | +0.74% | CNY 28.49 | CNY 28.84 | CNY 27.91 | 4.43M |
| 2026-08-06 | CNY 28.51 | -1.18% | CNY 28.92 | CNY 28.99 | CNY 28.30 | 4.25M |
| 2026-08-05 | CNY 28.85 | +1.05% | CNY 28.50 | CNY 28.89 | CNY 28.30 | 3.92M |
| 2026-08-04 | CNY 28.55 | -0.94% | CNY 28.72 | CNY 29.00 | CNY 28.50 | 3.46M |
| 2026-08-03 | CNY 28.82 | -1.64% | CNY 29.18 | CNY 29.37 | CNY 28.79 | 4.00M |
| 2026-07-31 | CNY 29.30 | +1.31% | CNY 27.83 | CNY 29.30 | CNY 27.83 | 6.60M |
| 2026-07-30 | CNY 28.92 | +3.06% | CNY 28.00 | CNY 29.60 | CNY 27.92 | 9.58M |
| 2026-07-29 | CNY 28.06 | +1.48% | CNY 27.42 | CNY 28.44 | CNY 27.35 | 4.94M |
| 2026-07-28 | CNY 27.65 | +1.69% | CNY 27.22 | CNY 27.85 | CNY 27.21 | 3.84M |
| 2026-07-27 | CNY 27.19 | +1.30% | CNY 26.95 | CNY 27.19 | CNY 26.64 | 2.18M |
| 2026-07-24 | CNY 26.84 | -3.42% | CNY 27.65 | CNY 27.85 | CNY 26.82 | 2.85M |
| 2026-07-23 | CNY 27.79 | -0.61% | CNY 27.70 | CNY 27.95 | CNY 27.25 | 2.76M |
| 2026-07-22 | CNY 27.96 | +2.98% | CNY 27.06 | CNY 28.17 | CNY 26.70 | 5.13M |
| 2026-07-21 | CNY 27.15 | -1.45% | CNY 27.56 | CNY 27.88 | CNY 26.83 | 4.30M |
| 2026-07-20 | CNY 27.55 | +3.07% | CNY 26.77 | CNY 27.92 | CNY 26.77 | 5.01M |
| 2026-07-17 | CNY 26.73 | -3.50% | CNY 27.72 | CNY 28.13 | CNY 26.57 | 4.24M |
| 2026-07-16 | CNY 27.70 | -0.14% | CNY 27.25 | CNY 28.11 | CNY 27.25 | 3.84M |
| 2026-07-15 | CNY 27.74 | +2.29% | CNY 26.36 | CNY 28.25 | CNY 26.21 | 6.04M |
| 2026-07-14 | CNY 27.12 | +0.67% | CNY 27.01 | CNY 27.23 | CNY 26.75 | 2.54M |
| 2026-07-13 | CNY 26.94 | -2.39% | CNY 27.30 | CNY 27.50 | CNY 26.78 | 2.93M |
| 2026-07-10 | CNY 27.60 | +3.72% | CNY 26.74 | CNY 27.87 | CNY 26.30 | 4.99M |
| 2026-07-09 | CNY 26.61 | -0.30% | CNY 26.60 | CNY 26.78 | CNY 26.26 | 2.54M |
| 2026-07-08 | CNY 26.69 | -1.26% | CNY 27.03 | CNY 27.23 | CNY 26.45 | 2.90M |
| 2026-07-07 | CNY 27.03 | -4.15% | CNY 28.02 | CNY 28.10 | CNY 27.00 | 4.49M |
| 2026-07-06 | CNY 28.20 | -1.54% | CNY 28.51 | CNY 28.86 | CNY 28.12 | 4.10M |
| 2026-07-03 | CNY 28.64 | -1.07% | CNY 29.00 | CNY 29.27 | CNY 28.53 | 3.91M |
| 2026-07-02 | CNY 28.95 | -1.90% | CNY 29.15 | CNY 29.70 | CNY 28.84 | 5.43M |
| 2026-07-01 | CNY 29.51 | +4.13% | CNY 28.34 | CNY 29.87 | CNY 28.27 | 7.31M |
| 2026-06-30 | CNY 28.34 | -1.43% | CNY 28.44 | CNY 28.65 | CNY 27.80 | 4.76M |
| 2026-06-29 | CNY 28.75 | +1.81% | CNY 28.00 | CNY 29.60 | CNY 27.31 | 6.43M |
| 2026-06-26 | CNY 28.24 | -4.63% | CNY 29.65 | CNY 29.83 | CNY 28.20 | 6.01M |
| 2026-06-25 | CNY 29.61 | +4.67% | CNY 28.00 | CNY 30.99 | CNY 27.59 | 9.15M |
| 2026-06-24 | CNY 28.29 | -3.08% | CNY 29.22 | CNY 29.75 | CNY 28.24 | 5.51M |
| 2026-06-23 | CNY 29.19 | -1.58% | CNY 29.10 | CNY 30.23 | CNY 29.00 | 6.29M |
| 2026-06-22 | CNY 29.66 | +2.38% | CNY 28.42 | CNY 30.17 | CNY 28.31 | 8.11M |
| 2026-06-18 | CNY 28.97 | +0.56% | CNY 28.90 | CNY 29.41 | CNY 28.13 | 5.22M |
| 2026-06-17 | CNY 28.81 | -1.10% | CNY 29.10 | CNY 29.29 | CNY 28.40 | 4.08M |
| 2026-06-16 | CNY 29.13 | -1.35% | CNY 29.39 | CNY 29.48 | CNY 28.92 | 3.71M |
| 2026-06-15 | CNY 29.53 | +1.72% | CNY 28.99 | CNY 29.58 | CNY 28.68 | 4.49M |
| 2026-06-12 | CNY 29.03 | +1.86% | CNY 28.39 | CNY 29.50 | CNY 28.15 | 5.26M |
| 2026-06-11 | CNY 28.50 | -3.55% | CNY 29.15 | CNY 29.45 | CNY 28.15 | 5.90M |
| 2026-06-10 | CNY 29.55 | +0.20% | CNY 29.53 | CNY 30.02 | CNY 29.45 | 4.90M |
| 2026-06-09 | CNY 29.49 | -3.60% | CNY 30.06 | CNY 30.30 | CNY 29.33 | 7.26M |
| 2026-06-08 | CNY 30.59 | -2.77% | CNY 31.80 | CNY 32.42 | CNY 30.52 | 8.14M |
| 2026-06-05 | CNY 31.46 | +1.75% | CNY 31.47 | CNY 32.50 | CNY 31.25 | 9.11M |
| 2026-06-04 | CNY 30.92 | -5.36% | CNY 32.00 | CNY 32.79 | CNY 30.90 | 10.11M |
| 2026-06-03 | CNY 32.67 | +0.86% | CNY 31.90 | CNY 32.98 | CNY 31.13 | 12.68M |
| 2026-06-02 | CNY 32.39 | -3.94% | CNY 33.65 | CNY 34.24 | CNY 31.92 | 15.42M |
| 2026-06-01 | CNY 33.72 | -5.81% | CNY 34.10 | CNY 34.50 | CNY 32.35 | 14.67M |
| 2026-05-29 | CNY 35.80 | +2.90% | CNY 34.08 | CNY 36.96 | CNY 34.08 | 23.50M |
| 2026-05-28 | CNY 34.79 | +2.50% | CNY 34.64 | CNY 36.00 | CNY 34.56 | 21.61M |
| 2026-05-27 | CNY 33.94 | +10.02% | CNY 30.67 | CNY 33.94 | CNY 30.48 | 14.81M |
| 2026-05-26 | CNY 30.85 | -0.06% | CNY 30.79 | CNY 31.79 | CNY 30.65 | 4.28M |