Swancor Advanced Materials Co., Ltd. (SHA:688585)
China · Delayed Price · Currency is CNY 150.80
+3.10 (2.10%)
At close: Jan 16, 2026
SHA:688585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 149.87 | 153.89 | 148.27 | 150.80 | 150.80 | 2.10% | 3,968,438 |
| Jan 15, 2026 | 153.11 | 158.00 | 147.17 | 147.70 | 147.70 | -8.41% | 5,950,753 |
| Jan 14, 2026 | 156.00 | 165.51 | 155.50 | 161.27 | 161.27 | 3.51% | 6,452,904 |
| Jan 13, 2026 | 155.00 | 169.66 | 147.21 | 155.80 | 155.80 | -2.69% | 7,534,276 |
| Jan 12, 2026 | 145.38 | 170.90 | 144.48 | 160.10 | 160.10 | 11.19% | 9,302,713 |
| Jan 9, 2026 | 133.88 | 148.65 | 131.50 | 143.99 | 143.99 | 8.75% | 8,658,619 |
| Jan 8, 2026 | 130.55 | 136.60 | 128.88 | 132.40 | 132.40 | 3.98% | 6,124,696 |
| Jan 7, 2026 | 128.40 | 132.68 | 127.00 | 127.33 | 127.33 | -2.62% | 5,604,573 |
| Jan 6, 2026 | 124.50 | 138.88 | 121.60 | 130.76 | 130.76 | 2.94% | 8,540,394 |
| Jan 5, 2026 | 136.00 | 138.63 | 125.01 | 127.03 | 127.03 | -0.27% | 8,310,984 |
| Dec 31, 2025 | 118.00 | 132.50 | 115.63 | 127.37 | 127.37 | 7.33% | 12,248,300 |
| Dec 30, 2025 | 125.00 | 126.75 | 112.23 | 118.67 | 118.67 | -10.19% | 17,666,190 |
| Dec 29, 2025 | 111.60 | 132.13 | 111.50 | 132.13 | 132.13 | 20.00% | 17,647,470 |
| Dec 26, 2025 | 108.20 | 113.30 | 106.67 | 110.11 | 110.11 | -0.14% | 6,744,121 |
| Dec 25, 2025 | 105.80 | 113.90 | 105.00 | 110.26 | 110.26 | 5.92% | 9,242,212 |
| Dec 24, 2025 | 102.00 | 104.64 | 102.00 | 104.10 | 104.10 | 1.21% | 3,052,554 |
| Dec 23, 2025 | 106.10 | 108.10 | 102.52 | 102.86 | 102.86 | -3.08% | 4,972,840 |
| Dec 22, 2025 | 98.55 | 110.00 | 98.00 | 106.13 | 106.13 | 8.19% | 7,915,217 |
| Dec 19, 2025 | 96.00 | 101.60 | 95.62 | 98.10 | 98.10 | 3.17% | 4,441,574 |
| Dec 18, 2025 | 96.06 | 97.94 | 94.50 | 95.09 | 95.09 | -1.98% | 3,162,238 |
| Dec 17, 2025 | 95.01 | 97.38 | 93.01 | 97.01 | 97.01 | 0.63% | 4,635,923 |
| Dec 16, 2025 | 102.00 | 103.50 | 94.77 | 96.40 | 96.40 | -6.99% | 6,534,173 |
| Dec 15, 2025 | 104.70 | 106.43 | 103.64 | 103.64 | 103.64 | -3.64% | 3,319,839 |
| Dec 12, 2025 | 110.00 | 110.00 | 104.18 | 107.56 | 107.56 | -1.57% | 5,559,710 |
| Dec 11, 2025 | 104.00 | 113.04 | 103.50 | 109.28 | 109.28 | 3.09% | 7,394,781 |
| Dec 10, 2025 | 109.20 | 109.30 | 105.18 | 106.00 | 106.00 | -2.02% | 3,694,545 |
| Dec 9, 2025 | 107.00 | 109.70 | 106.10 | 108.18 | 108.18 | 0.38% | 3,626,296 |
| Dec 8, 2025 | 108.08 | 109.50 | 106.82 | 107.77 | 107.77 | 2.05% | 3,875,770 |
| Dec 5, 2025 | 103.90 | 106.81 | 102.50 | 105.61 | 105.61 | 0.58% | 3,417,528 |
| Dec 4, 2025 | 108.77 | 108.78 | 105.00 | 105.00 | 105.00 | -0.94% | 3,551,973 |
| Dec 3, 2025 | 109.00 | 110.70 | 103.51 | 106.00 | 106.00 | -3.60% | 5,248,998 |
| Dec 2, 2025 | 108.99 | 112.77 | 108.99 | 109.96 | 109.96 | 0.60% | 3,778,667 |
| Dec 1, 2025 | 112.04 | 112.31 | 108.61 | 109.30 | 109.30 | -3.50% | 5,570,920 |
| Nov 28, 2025 | 111.33 | 116.33 | 111.33 | 113.27 | 113.27 | -1.08% | 4,407,347 |
| Nov 27, 2025 | 116.00 | 118.46 | 114.09 | 114.51 | 114.51 | -3.75% | 6,878,723 |
| Nov 26, 2025 | 117.95 | 126.99 | 117.00 | 118.97 | 118.97 | 0.53% | 9,808,780 |
| Nov 25, 2025 | 114.66 | 118.80 | 112.31 | 118.34 | 118.34 | 3.21% | 7,041,749 |
| Nov 24, 2025 | 113.00 | 116.30 | 107.00 | 114.66 | 114.66 | 1.42% | 5,857,409 |
| Nov 21, 2025 | 112.00 | 118.87 | 111.72 | 113.06 | 113.06 | -0.58% | 6,793,016 |
| Nov 20, 2025 | 113.00 | 113.95 | 110.02 | 113.72 | 113.72 | -0.14% | 4,322,297 |
| Nov 19, 2025 | 108.40 | 113.99 | 108.03 | 113.88 | 113.88 | 4.33% | 5,683,479 |
| Nov 18, 2025 | 116.45 | 117.48 | 106.00 | 109.15 | 109.15 | -6.03% | 7,249,794 |
| Nov 17, 2025 | 119.80 | 119.80 | 113.01 | 116.16 | 116.16 | -1.56% | 5,180,737 |
| Nov 14, 2025 | 115.00 | 122.38 | 114.15 | 118.00 | 118.00 | 0.43% | 7,249,211 |
| Nov 13, 2025 | 114.00 | 120.96 | 110.91 | 117.50 | 117.50 | 1.30% | 8,118,748 |
| Nov 12, 2025 | 121.00 | 126.00 | 115.12 | 115.99 | 115.99 | -10.91% | 13,672,820 |
| Nov 11, 2025 | 108.00 | 130.20 | 103.50 | 130.20 | 130.20 | 20.00% | 18,128,480 |
| Nov 10, 2025 | 100.88 | 109.88 | 100.47 | 108.50 | 108.50 | 3.71% | 8,803,824 |
| Nov 7, 2025 | 112.68 | 117.00 | 104.62 | 104.62 | 104.62 | 1.11% | 10,366,040 |
| Nov 6, 2025 | 104.55 | 105.50 | 100.30 | 103.47 | 103.47 | 0.55% | 5,787,387 |