Swancor Advanced Materials Co., Ltd. (SHA:688585)
China · Delayed Price · Currency is CNY 102.23
-5.05 (-4.71%)
Oct 27, 2025, 11:29 AM CST
SHA:688585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 105.00 | 110.99 | 102.00 | 107.28 | 107.28 | 0.81% | 9,683,222 |
| Oct 23, 2025 | 106.30 | 114.99 | 100.00 | 106.42 | 106.42 | 0.11% | 13,014,085 |
| Oct 22, 2025 | 94.99 | 109.50 | 94.10 | 106.30 | 106.30 | 15.54% | 13,988,067 |
| Oct 21, 2025 | 91.80 | 94.61 | 89.40 | 92.00 | 92.00 | 0.14% | 7,301,313 |
| Oct 20, 2025 | 90.00 | 95.27 | 84.00 | 91.87 | 91.87 | 3.40% | 9,527,716 |
| Oct 17, 2025 | 84.20 | 95.58 | 84.20 | 88.85 | 88.85 | 7.89% | 13,942,659 |
| Oct 16, 2025 | 84.71 | 87.00 | 82.07 | 82.35 | 82.35 | -6.96% | 8,056,141 |
| Oct 15, 2025 | 86.36 | 89.68 | 80.01 | 88.51 | 88.51 | -1.54% | 12,850,430 |
| Oct 14, 2025 | 87.00 | 99.99 | 85.00 | 89.89 | 89.89 | -14.94% | 20,027,513 |
| Oct 13, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | -20.00% | 1,314,908 |
| Oct 10, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - | - |
| Oct 9, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - | - |
| Sep 30, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - | - |
| Sep 29, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - | - |
| Sep 26, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - | - |
| Sep 25, 2025 | 116.00 | 132.10 | 115.36 | 132.10 | 132.10 | 20.00% | 7,728,082 |
| Sep 24, 2025 | 105.00 | 110.08 | 100.30 | 110.08 | 110.08 | 20.00% | 17,482,075 |
| Sep 23, 2025 | 94.10 | 94.80 | 88.40 | 91.73 | 91.73 | -1.76% | 6,552,573 |
| Sep 22, 2025 | 92.32 | 94.96 | 91.33 | 93.37 | 93.37 | 2.36% | 7,021,883 |
| Sep 19, 2025 | 89.15 | 94.56 | 89.15 | 91.22 | 91.22 | 0.24% | 7,239,237 |
| Sep 18, 2025 | 91.53 | 97.20 | 89.01 | 91.00 | 91.00 | -1.41% | 12,079,552 |
| Sep 17, 2025 | 90.38 | 95.46 | 86.00 | 92.30 | 92.30 | -6.99% | 13,770,872 |
| Sep 16, 2025 | 99.00 | 102.68 | 93.67 | 99.24 | 99.24 | 2.29% | 13,010,169 |
| Sep 15, 2025 | 90.00 | 98.52 | 87.80 | 97.02 | 97.02 | 10.50% | 13,426,631 |
| 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 |