Swancor Advanced Materials Co., Ltd. (SHA:688585)
China · Delayed Price · Currency is CNY 92.07
+7.89 (9.37%)
Aug 1, 2025, 8:49 AM CST
SHA:688585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.03 | 99.00 | 83.18 | 92.07 | - | - | 19,379,010 |
| 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 | - | - |
| Jul 4, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Jul 3, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Jul 2, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - | - |
| Jul 1, 2025 | 7.85 | 7.85 | 7.70 | 7.78 | 7.78 | - | 2,871,524 |
| Jun 30, 2025 | 7.63 | 7.78 | 7.63 | 7.78 | 7.78 | 1.97% | 2,681,199 |
| Jun 27, 2025 | 7.63 | 7.68 | 7.58 | 7.63 | 7.63 | 0.39% | 1,329,527 |
| Jun 26, 2025 | 7.60 | 7.67 | 7.51 | 7.60 | 7.60 | - | 2,044,473 |
| Jun 25, 2025 | 7.61 | 7.67 | 7.51 | 7.60 | 7.60 | 0.26% | 2,794,270 |
| Jun 24, 2025 | 7.31 | 7.59 | 7.30 | 7.58 | 7.58 | 4.12% | 2,436,277 |
| Jun 23, 2025 | 7.08 | 7.31 | 7.07 | 7.28 | 7.28 | 1.96% | 1,353,049 |
| Jun 20, 2025 | 7.15 | 7.29 | 7.12 | 7.14 | 7.14 | -0.56% | 1,419,850 |
| Jun 19, 2025 | 7.33 | 7.39 | 7.14 | 7.18 | 7.18 | -2.05% | 1,577,160 |
| Jun 18, 2025 | 7.36 | 7.47 | 7.31 | 7.33 | 7.33 | -1.35% | 1,286,356 |
| Jun 17, 2025 | 7.49 | 7.50 | 7.37 | 7.43 | 7.43 | -0.13% | 1,133,229 |
| Jun 16, 2025 | 7.44 | 7.55 | 7.30 | 7.44 | 7.44 | 0.68% | 1,781,359 |
| Jun 13, 2025 | 7.53 | 7.54 | 7.31 | 7.39 | 7.39 | -1.73% | 1,543,060 |
| Jun 12, 2025 | 7.49 | 7.56 | 7.45 | 7.52 | 7.52 | -0.13% | 1,325,424 |
| Jun 11, 2025 | 7.53 | 7.61 | 7.47 | 7.53 | 7.53 | 0.40% | 1,674,216 |
| Jun 10, 2025 | 7.63 | 7.65 | 7.40 | 7.50 | 7.50 | -1.19% | 2,468,410 |
| Jun 9, 2025 | 7.48 | 7.63 | 7.37 | 7.59 | 7.59 | 2.15% | 2,470,719 |
| Jun 6, 2025 | 7.41 | 7.46 | 7.33 | 7.43 | 7.43 | 0.27% | 1,449,919 |
| Jun 5, 2025 | 7.47 | 7.47 | 7.33 | 7.41 | 7.41 | 0.27% | 1,476,823 |
| Jun 4, 2025 | 7.32 | 7.42 | 7.30 | 7.39 | 7.39 | 1.37% | 1,781,323 |
| Jun 3, 2025 | 7.14 | 7.33 | 7.09 | 7.29 | 7.29 | 1.67% | 1,760,461 |
| May 30, 2025 | 7.41 | 7.41 | 7.15 | 7.17 | 7.17 | -2.85% | 2,293,114 |
| May 29, 2025 | 7.29 | 7.41 | 7.24 | 7.38 | 7.38 | 2.07% | 1,494,615 |
| May 28, 2025 | 7.29 | 7.41 | 7.20 | 7.23 | 7.23 | -1.09% | 1,415,733 |
| May 27, 2025 | 7.36 | 7.38 | 7.21 | 7.31 | 7.31 | -0.68% | 1,806,180 |
| May 26, 2025 | 7.48 | 7.48 | 7.22 | 7.36 | 7.36 | 1.24% | 1,799,176 |
| May 23, 2025 | 7.35 | 7.43 | 7.25 | 7.27 | 7.27 | -1.22% | 1,779,888 |