Stock listing
Shanghai:600779 Sichuan Swellfun Co., Ltd. (水井坊) 股价
Follow Sichuan Swellfun Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600779
¥28.12 CNY +2.56 (+10.0%)
Close on Nov 2, 2026
- Day range
- ¥26.84 – ¥28.12 CNYNov 2, 2026
- Volume
- 9.03M sharesNov 2, 2026
- Market cap
- ¥13.70B CNYAt the close on Nov 2, 2026 · price × 487.4M shares outstanding
- 52-week range
- ¥24.50 – ¥45.85 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥80.94M CNYMedian day 2.39M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600779 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥28.12 | +2.56 | +10.0% | ¥26.94 | ¥28.12 | ¥26.84 | 9,034,352 | |
| ¥25.56 | +0.79 | +3.2% | ¥24.68 | ¥25.99 | ¥24.68 | 4,913,399 | |
| ¥24.77 | -0.16 | -0.6% | ¥24.92 | ¥25.05 | ¥24.68 | 1,802,474 | |
| ¥24.93 | -0.13 | -0.5% | ¥25.06 | ¥25.26 | ¥24.76 | 1,654,568 | |
| ¥25.06 | -0.42 | -1.6% | ¥25.37 | ¥25.68 | ¥25.05 | 1,808,600 | |
| ¥25.48 | +0.30 | +1.2% | ¥25.17 | ¥25.61 | ¥25.00 | 2,098,149 | |
| ¥25.18 | +0.42 | +1.7% | ¥24.64 | ¥25.25 | ¥24.50 | 2,720,359 | |
| ¥24.76 | -1.04 | -4.0% | ¥25.80 | ¥25.87 | ¥24.75 | 3,620,300 | |
| ¥25.80 | -0.29 | -1.1% | ¥26.03 | ¥26.33 | ¥25.60 | 2,993,144 | |
| ¥26.09 | -0.09 | -0.3% | ¥26.01 | ¥26.35 | ¥25.80 | 2,997,510 | |
| ¥26.18 | -0.52 | -1.9% | ¥26.35 | ¥26.99 | ¥25.89 | 4,692,720 | |
| ¥26.70 | +0.27 | +1.0% | ¥26.01 | ¥27.00 | ¥26.01 | 5,156,522 | |
| ¥26.43 | -0.47 | -1.7% | ¥26.35 | ¥27.60 | ¥26.21 | 6,022,875 | |
| ¥26.90 | -1.35 | -4.8% | ¥27.54 | ¥27.69 | ¥26.60 | 7,730,313 | |
| ¥28.25 | +1.05 | +3.9% | ¥27.00 | ¥29.90 | ¥26.95 | 11,508,256 | |
| ¥27.20 | +0.96 | +3.7% | ¥26.16 | ¥28.00 | ¥26.04 | 3,057,097 | |
| ¥26.24 | +0.25 | +1.0% | ¥26.04 | ¥26.38 | ¥25.71 | 1,476,000 | |
| ¥25.99 | -0.19 | -0.7% | ¥26.07 | ¥26.24 | ¥25.81 | 1,274,804 | |
| ¥26.18 | +0.45 | +1.7% | ¥25.90 | ¥26.49 | ¥25.73 | 2,038,061 | |
| ¥25.73 | -0.25 | -1.0% | ¥26.15 | ¥26.28 | ¥25.71 | 1,238,701 | |
| ¥25.98 | -0.23 | -0.9% | ¥26.21 | ¥26.45 | ¥25.95 | 1,252,600 | |
| ¥26.21 | -0.49 | -1.8% | ¥26.61 | ¥26.86 | ¥26.20 | 1,752,402 | |
| ¥26.70 | -0.05 | -0.2% | ¥26.72 | ¥27.25 | ¥26.70 | 2,897,622 | |
| ¥26.75 | 0.00 | 0.0% | ¥26.60 | ¥27.15 | ¥26.47 | 2,397,497 | |
| ¥26.75 | +0.83 | +3.2% | ¥25.92 | ¥26.84 | ¥25.87 | 3,021,168 | |
| ¥25.92 | +0.54 | +2.1% | ¥25.50 | ¥26.15 | ¥25.46 | 2,015,923 | |
| ¥25.38 | -0.29 | -1.1% | ¥25.60 | ¥25.72 | ¥25.33 | 1,474,997 | |
| ¥25.67 | -0.18 | -0.7% | ¥25.80 | ¥25.83 | ¥25.40 | 1,696,766 | |
| ¥25.85 | -0.14 | -0.5% | ¥25.86 | ¥26.13 | ¥25.83 | 1,438,980 | |
| ¥25.99 | +0.04 | +0.2% | ¥25.87 | ¥26.13 | ¥25.85 | 840,200 | |
| ¥25.95 | -0.61 | -2.3% | ¥26.50 | ¥26.55 | ¥25.76 | 2,385,499 | |
| ¥26.56 | -0.64 | -2.4% | ¥27.20 | ¥27.20 | ¥26.51 | 3,094,446 | |
| ¥27.20 | -0.12 | -0.4% | ¥27.30 | ¥27.43 | ¥27.04 | 1,680,989 | |
| ¥27.32 | +0.11 | +0.4% | ¥27.21 | ¥27.40 | ¥27.14 | 1,480,949 | |
| ¥27.21 | +0.02 | +0.1% | ¥27.05 | ¥27.27 | ¥26.88 | 1,575,068 | |
| ¥27.19 | +0.39 | +1.5% | ¥26.76 | ¥27.45 | ¥26.76 | 3,290,700 | |
| ¥26.80 | -0.19 | -0.7% | ¥26.91 | ¥27.25 | ¥26.75 | 2,296,910 | |
| ¥26.99 | -0.32 | -1.2% | ¥27.20 | ¥27.40 | ¥26.85 | 1,811,400 | |
| ¥27.31 | +0.42 | +1.6% | ¥26.91 | ¥27.76 | ¥26.88 | 3,247,100 | |
| ¥26.89 | -0.31 | -1.1% | ¥27.20 | ¥27.32 | ¥26.83 | 2,238,987 | |
| ¥27.20 | +0.23 | +0.9% | ¥26.90 | ¥27.30 | ¥26.80 | 2,001,033 | |
| ¥26.97 | -0.17 | -0.6% | ¥27.14 | ¥27.14 | ¥26.80 | 1,605,401 | |
| ¥27.14 | -0.01 | 0.0% | ¥26.90 | ¥27.39 | ¥26.87 | 1,249,398 | |
| ¥27.15 | +0.32 | +1.2% | ¥26.80 | ¥27.15 | ¥26.74 | 1,660,800 | |
| ¥26.83 | -0.05 | -0.2% | ¥26.97 | ¥27.22 | ¥26.80 | 2,049,900 | |
| ¥26.88 | -0.30 | -1.1% | ¥27.02 | ¥27.18 | ¥26.75 | 1,514,300 | |
| ¥27.18 | +0.25 | +0.9% | ¥27.13 | ¥27.35 | ¥27.02 | 1,631,080 | |
| ¥26.93 | -0.96 | -3.4% | ¥27.80 | ¥27.88 | ¥26.91 | 2,789,621 | |
| ¥27.89 | -0.07 | -0.3% | ¥27.89 | ¥28.08 | ¥27.67 | 1,868,739 | |
| ¥27.96 | -0.51 | -1.8% | ¥28.08 | ¥28.43 | ¥27.66 | 2,903,132 | |
| ¥28.47 | -0.43 | -1.5% | ¥28.89 | ¥28.99 | ¥28.41 | 2,800,674 | |
| ¥28.90 | -0.12 | -0.4% | ¥28.59 | ¥29.65 | ¥28.52 | 5,220,955 | |
| ¥29.02 | +0.33 | +1.2% | ¥28.63 | ¥29.29 | ¥28.54 | 4,366,908 | |
| ¥28.69 | -0.26 | -0.9% | ¥28.67 | ¥28.94 | ¥28.50 | 2,923,439 | |
| ¥28.95 | +0.23 | +0.8% | ¥28.72 | ¥29.17 | ¥28.58 | 4,434,845 | |
| ¥28.72 | +0.21 | +0.7% | ¥28.49 | ¥28.84 | ¥27.91 | 4,434,910 | |
| ¥28.51 | -0.34 | -1.2% | ¥28.92 | ¥28.99 | ¥28.30 | 4,252,346 | |
| ¥28.85 | +0.30 | +1.1% | ¥28.50 | ¥28.89 | ¥28.30 | 3,916,480 | |
| ¥28.55 | -0.27 | -0.9% | ¥28.72 | ¥29.00 | ¥28.50 | 3,463,211 | |
| ¥28.82 | -0.48 | -1.6% | ¥29.18 | ¥29.37 | ¥28.79 | 4,002,088 |
- Ticker
- Shanghai:600779
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 23, 2026
(600779)"SICHUAN SWELLFUN CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Latest news
(600779)"SICHUAN SWELLFUN CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 23, 2026
Closed ¥25.18 (+1.7%) on Oct 23, 2026
Announcement on Resolutions of the 4th Meeting of the 11th Board of Directors in 2026
Sep 16, 2026
Closed ¥25.67 (-0.7%) on Sep 16, 2026
Announcement on Resignation and By-election of Certain Directors
Sep 15, 2026
Closed ¥25.85 (-0.5%) on Sep 15, 2026
Announcement on Implementation of Repurchase and Cancellation of Certain Shares under the 2021 Employee Stock Ownership Plan
Sep 9, 2026
Closed ¥27.20 (-0.4%) on Sep 9, 2026
Semi-annual Report for 2026
Aug 29, 2026
Closed ¥26.89 (-1.1%) on Aug 31, 2026
Announcement on the 2026 Semi-annual Performance Briefing
Aug 22, 2026
Closed ¥26.83 (-0.2%) on Aug 24, 2026
Announcement on Implementation of Dividend Distribution for 2025
Aug 7, 2026
Closed ¥28.72 (+0.7%) on Aug 7, 2026
Announcement on Appointment of the Company's Deputy General Manager Concurrently Serving as Chief Financial Officer
Jul 18, 2026
Closed ¥27.55 (+3.1%) on Jul 20, 2026
Semi-annual Performance Forecast for 2026
Jul 15, 2026
Closed ¥27.74 (+2.3%) on Jul 15, 2026
Sichuan Swellfun Co., Ltd. on 6ix
- News releases
- 22 in the last 12 months · 55 in all · newest Oct 23, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Sichuan Swellfun Co., Ltd.