Swancor Advanced Materials Co., Ltd. (SHA:688585)
China · Delayed Price · Currency is CNY 110.11
-0.15 (-0.14%)
At close: Dec 26, 2025
SHA:688585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 103.00 | 104.45 | 99.00 | 102.90 | 102.90 | -1.78% | 5,796,228 |
| Nov 4, 2025 | 101.78 | 104.77 | 101.00 | 104.77 | 104.77 | 3.48% | 6,255,056 |
| Nov 3, 2025 | 102.00 | 103.19 | 96.09 | 101.25 | 101.25 | -3.86% | 7,210,115 |
| Oct 31, 2025 | 119.00 | 121.00 | 100.50 | 105.31 | 105.31 | -9.14% | 11,748,840 |
| Oct 30, 2025 | 109.00 | 124.48 | 106.07 | 115.90 | 115.90 | 7.11% | 12,320,070 |
| Oct 28, 2025 | 105.00 | 110.66 | 104.22 | 108.21 | 108.21 | 3.65% | 8,806,670 |
| Oct 27, 2025 | 104.60 | 105.14 | 100.00 | 104.40 | 104.40 | -2.68% | 9,744,610 |
| 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% | 13,014,080 |
| Oct 22, 2025 | 94.99 | 109.50 | 94.10 | 106.30 | 106.30 | 15.54% | 13,988,060 |
| 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% | 13,942,650 |