Swancor Advanced Materials Co., Ltd. (SHA:688585)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025105.00110.99102.00107.28107.280.81%9,683,222
Oct 23, 2025106.30114.99100.00106.42106.420.11%13,014,085
Oct 22, 202594.99109.5094.10106.30106.3015.54%13,988,067
Oct 21, 202591.8094.6189.4092.0092.000.14%7,301,313
Oct 20, 202590.0095.2784.0091.8791.873.40%9,527,716
Oct 17, 202584.2095.5884.2088.8588.857.89%13,942,659
Oct 16, 202584.7187.0082.0782.3582.35-6.96%8,056,141
Oct 15, 202586.3689.6880.0188.5188.51-1.54%12,850,430
Oct 14, 202587.0099.9985.0089.8989.89-14.94%20,027,513
Oct 13, 2025105.68105.68105.68105.68105.68-20.00%1,314,908
Oct 10, 2025132.10132.10132.10132.10132.10--
Oct 9, 2025132.10132.10132.10132.10132.10--
Sep 30, 2025132.10132.10132.10132.10132.10--
Sep 29, 2025132.10132.10132.10132.10132.10--
Sep 26, 2025132.10132.10132.10132.10132.10--
Sep 25, 2025116.00132.10115.36132.10132.1020.00%7,728,082
Sep 24, 2025105.00110.08100.30110.08110.0820.00%17,482,075
Sep 23, 202594.1094.8088.4091.7391.73-1.76%6,552,573
Sep 22, 202592.3294.9691.3393.3793.372.36%7,021,883
Sep 19, 202589.1594.5689.1591.2291.220.24%7,239,237
Sep 18, 202591.5397.2089.0191.0091.00-1.41%12,079,552
Sep 17, 202590.3895.4686.0092.3092.30-6.99%13,770,872
Sep 16, 202599.00102.6893.6799.2499.242.29%13,010,169
Sep 15, 202590.0098.5287.8097.0297.0210.50%13,426,631
Sep 12, 202580.0091.6080.0087.8087.809.80%14,838,843
Sep 11, 202576.6081.4076.1379.9679.962.79%9,157,373
Sep 10, 202575.0079.8074.1177.7977.794.61%9,148,582
Sep 9, 202577.0077.4073.6074.3674.36-3.44%6,186,786
Sep 8, 202574.3079.8074.3077.0177.010.67%9,149,471
Sep 5, 202572.2277.5071.5076.5076.507.53%10,697,561
Sep 4, 202579.5079.5071.1171.1471.14-13.94%15,954,354
Sep 3, 202589.0091.5080.8882.6682.66-15.31%22,572,450
Sep 2, 202588.00102.1487.9097.6097.6014.66%26,549,513
Sep 1, 202581.6086.4079.7385.1285.122.55%11,108,521
Aug 29, 202584.9186.7083.0083.0083.00-5.26%10,640,533
Aug 28, 202577.8990.3976.5687.6187.6110.79%20,673,619
Aug 27, 202582.1083.6779.0079.0879.08-4.76%10,821,387
Aug 26, 202585.0085.1082.6183.0383.03-2.38%6,710,423
Aug 25, 202583.0687.9983.0685.0585.051.25%9,129,011
Aug 22, 202583.9084.8182.1184.0084.000.24%7,118,796
Aug 21, 202586.6686.6981.2183.8083.80-3.23%10,651,255
Aug 20, 202583.9987.8882.4286.6086.601.11%9,597,050
Aug 19, 202593.0093.0085.5885.6585.65-12.05%18,724,445
Aug 18, 202598.0099.3094.0097.3897.380.71%15,223,297
Aug 15, 202594.5599.9093.5996.6996.69-14,335,638
Aug 14, 202588.24102.1087.0396.6996.698.51%21,300,387
Aug 13, 202584.5692.2082.1189.1189.114.84%16,279,325
Aug 12, 202586.9288.0384.7085.0085.00-4.19%11,616,027
Aug 11, 202585.8089.4480.5088.7288.722.66%17,668,252
Aug 8, 202592.4093.0084.0086.4286.42-5.91%14,311,884