Swancor Advanced Materials Co., Ltd. (SHA:688585)
China · Delayed Price · Currency is CNY 87.80
+7.84 (9.80%)
Sep 12, 2025, 3:00 PM CST
SHA:688585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 80.00 | 91.60 | 80.00 | 87.80 | 87.80 | 9.80% | 14,838,843 |
| Sep 11, 2025 | 76.60 | 81.40 | 76.13 | 79.96 | 79.96 | 2.79% | 9,157,373 |
| Sep 10, 2025 | 75.00 | 79.80 | 74.11 | 77.79 | 77.79 | 4.61% | 9,148,582 |
| Sep 9, 2025 | 77.00 | 77.40 | 73.60 | 74.36 | 74.36 | -3.44% | 6,186,786 |
| Sep 8, 2025 | 74.30 | 79.80 | 74.30 | 77.01 | 77.01 | 0.67% | 9,149,471 |
| Sep 5, 2025 | 72.22 | 77.50 | 71.50 | 76.50 | 76.50 | 7.53% | 10,697,561 |
| Sep 4, 2025 | 79.50 | 79.50 | 71.11 | 71.14 | 71.14 | -13.94% | 15,954,354 |
| Sep 3, 2025 | 89.00 | 91.50 | 80.88 | 82.66 | 82.66 | -15.31% | 22,572,450 |
| Sep 2, 2025 | 88.00 | 102.14 | 87.90 | 97.60 | 97.60 | 14.66% | 26,549,513 |
| Sep 1, 2025 | 81.60 | 86.40 | 79.73 | 85.12 | 85.12 | 2.55% | 11,108,521 |
| Aug 29, 2025 | 84.91 | 86.70 | 83.00 | 83.00 | 83.00 | -5.26% | 10,640,533 |
| Aug 28, 2025 | 77.89 | 90.39 | 76.56 | 87.61 | 87.61 | 10.79% | 20,673,619 |
| Aug 27, 2025 | 82.10 | 83.67 | 79.00 | 79.08 | 79.08 | -4.76% | 10,821,387 |
| Aug 26, 2025 | 85.00 | 85.10 | 82.61 | 83.03 | 83.03 | -2.38% | 6,710,423 |
| Aug 25, 2025 | 83.06 | 87.99 | 83.06 | 85.05 | 85.05 | 1.25% | 9,129,011 |
| Aug 22, 2025 | 83.90 | 84.81 | 82.11 | 84.00 | 84.00 | 0.24% | 7,118,796 |
| Aug 21, 2025 | 86.66 | 86.69 | 81.21 | 83.80 | 83.80 | -3.23% | 10,651,255 |
| Aug 20, 2025 | 83.99 | 87.88 | 82.42 | 86.60 | 86.60 | 1.11% | 9,597,050 |
| Aug 19, 2025 | 93.00 | 93.00 | 85.58 | 85.65 | 85.65 | -12.05% | 18,724,445 |
| Aug 18, 2025 | 98.00 | 99.30 | 94.00 | 97.38 | 97.38 | 0.71% | 15,223,297 |
| Aug 15, 2025 | 94.55 | 99.90 | 93.59 | 96.69 | 96.69 | - | 14,335,638 |
| Aug 14, 2025 | 88.24 | 102.10 | 87.03 | 96.69 | 96.69 | 8.51% | 21,300,387 |
| Aug 13, 2025 | 84.56 | 92.20 | 82.11 | 89.11 | 89.11 | 4.84% | 16,279,325 |
| Aug 12, 2025 | 86.92 | 88.03 | 84.70 | 85.00 | 85.00 | -4.19% | 11,616,027 |
| Aug 11, 2025 | 85.80 | 89.44 | 80.50 | 88.72 | 88.72 | 2.66% | 17,668,252 |
| Aug 8, 2025 | 92.40 | 93.00 | 84.00 | 86.42 | 86.42 | -5.91% | 14,311,884 |
| Aug 7, 2025 | 88.88 | 95.55 | 88.88 | 91.85 | 91.85 | 3.93% | 17,294,735 |
| Aug 6, 2025 | 92.00 | 99.91 | 88.38 | 88.38 | 88.38 | -20.00% | 25,611,695 |
| Aug 5, 2025 | 96.00 | 110.48 | 89.73 | 110.48 | 110.48 | 20.00% | 23,154,554 |
| Aug 4, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - | - |
| Aug 1, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - | - |
| Jul 31, 2025 | 92.07 | 92.07 | 92.07 | 92.07 | 92.07 | - | - |
| Jul 30, 2025 | 84.03 | 99.00 | 83.18 | 92.07 | 92.07 | 9.37% | 19,379,010 |
| Jul 29, 2025 | 80.02 | 93.50 | 73.88 | 84.18 | 84.18 | 6.19% | 25,607,537 |
| Jul 28, 2025 | 64.00 | 79.27 | 63.00 | 79.27 | 79.27 | 20.00% | 21,500,184 |
| Jul 25, 2025 | 56.37 | 67.50 | 54.51 | 66.06 | 66.06 | 17.13% | 22,574,057 |
| Jul 24, 2025 | 54.40 | 62.00 | 53.33 | 56.40 | 56.40 | -2.25% | 21,958,155 |
| Jul 23, 2025 | 47.50 | 57.83 | 45.78 | 57.70 | 57.70 | 19.73% | 38,320,277 |
| Jul 22, 2025 | 47.85 | 48.19 | 46.29 | 48.19 | 48.19 | 20.00% | 30,512,663 |
| Jul 21, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 19.99% | 7,789,843 |
| Jul 18, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 20.01% | 7,261,595 |
| Jul 17, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 20.01% | 1,561,491 |
| Jul 16, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 19.98% | 1,614,790 |
| Jul 15, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 20.01% | 1,148,002 |
| Jul 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 20.00% | 1,351,106 |
| Jul 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 19.98% | 1,306,229 |
| Jul 10, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 20.02% | 919,445 |
| Jul 9, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 20.05% | 1,143,887 |
| Jul 8, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Jul 7, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |