Sichuan Swellfun
水井坊 SH600779 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
26.18
+0.45
(+1.75%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.90
High
26.49
Low
25.73
Prev close
25.73
Amplitude
2.95%
Volume
2.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
26.16
MA10
26.13
MA20
26.42
MA60
27.18
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 25.90 | 26.49 | 25.73 | 26.18 | 2M |
| 2 | 2026-09-29 | 26.15 | 26.28 | 25.71 | 25.73 | 1M |
| 3 | 2026-09-28 | 26.21 | 26.45 | 25.95 | 25.98 | 1M |
| 4 | 2026-09-24 | 26.61 | 26.86 | 26.20 | 26.21 | 2M |
| 5 | 2026-09-23 | 26.72 | 27.25 | 26.70 | 26.70 | 3M |
| 6 | 2026-09-22 | 26.60 | 27.15 | 26.47 | 26.75 | 2M |
| 7 | 2026-09-21 | 25.92 | 26.84 | 25.87 | 26.75 | 3M |
| 8 | 2026-09-18 | 25.50 | 26.15 | 25.46 | 25.92 | 2M |
| 9 | 2026-09-17 | 25.60 | 25.72 | 25.33 | 25.38 | 1M |
| 10 | 2026-09-16 | 25.80 | 25.83 | 25.40 | 25.67 | 2M |
| 11 | 2026-09-15 | 25.86 | 26.13 | 25.83 | 25.85 | 1M |
| 12 | 2026-09-14 | 25.87 | 26.13 | 25.85 | 25.99 | 840K |
52W
Data range
25.33
4.1%
46.03
High/low over the last 250 trading days, and where the price sits.
← Stocks