Swancor Advanced Materials Co., Ltd. (SHA:688585)
China · Delayed Price · Currency is CNY 113.40
-8.10 (-6.67%)
Jul 24, 2026, 3:00 PM CST
SHA:688585 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 118.55 | 119.78 | 113.20 | 113.40 | 113.40 | -6.67% | 3,325,158 |
| Jul 23, 2026 | 123.48 | 123.55 | 117.04 | 121.50 | 121.50 | -1.62% | 3,249,812 |
| Jul 22, 2026 | 127.18 | 133.80 | 122.89 | 123.50 | 123.50 | -4.83% | 3,319,828 |
| Jul 21, 2026 | 119.00 | 131.40 | 106.50 | 129.77 | 129.77 | 9.05% | 5,991,045 |
| Jul 20, 2026 | 128.00 | 133.33 | 116.16 | 119.00 | 119.00 | -5.31% | 4,072,480 |
| Jul 17, 2026 | 138.11 | 139.99 | 125.00 | 125.67 | 125.67 | -7.88% | 4,614,225 |
| Jul 16, 2026 | 138.00 | 141.97 | 135.00 | 136.42 | 136.42 | -3.93% | 2,950,842 |
| Jul 15, 2026 | 139.73 | 148.33 | 138.10 | 142.00 | 142.00 | 3.09% | 4,084,164 |
| Jul 14, 2026 | 135.49 | 139.60 | 131.60 | 137.74 | 137.74 | 1.66% | 2,563,773 |
| Jul 13, 2026 | 150.00 | 150.30 | 134.07 | 135.49 | 135.49 | -5.25% | 3,586,262 |
| Jul 10, 2026 | 147.00 | 149.99 | 143.00 | 143.00 | 143.00 | -1.99% | 3,757,644 |
| Jul 9, 2026 | 144.76 | 146.46 | 139.16 | 145.91 | 145.91 | 1.31% | 3,417,905 |
| Jul 8, 2026 | 156.00 | 156.08 | 143.28 | 144.03 | 144.03 | -5.89% | 4,516,655 |
| Jul 7, 2026 | 162.00 | 173.99 | 152.90 | 153.04 | 153.04 | -7.25% | 5,657,057 |
| Jul 6, 2026 | 172.00 | 176.80 | 163.90 | 165.00 | 165.00 | -4.90% | 6,344,056 |
| Jul 3, 2026 | 164.88 | 186.02 | 163.00 | 173.50 | 173.50 | 7.11% | 12,242,913 |
| Jul 2, 2026 | 166.52 | 171.97 | 161.29 | 161.98 | 161.98 | -2.72% | 5,183,385 |
| Jul 1, 2026 | 165.20 | 172.00 | 163.50 | 166.51 | 166.51 | 0.43% | 4,387,551 |
| Jun 30, 2026 | 152.00 | 167.50 | 149.50 | 165.80 | 165.80 | 9.18% | 6,409,621 |
| Jun 29, 2026 | 148.91 | 153.05 | 142.00 | 151.86 | 151.86 | 1.98% | 4,196,822 |
| Jun 26, 2026 | 152.00 | 153.95 | 147.00 | 148.91 | 148.91 | -3.23% | 3,662,521 |
| Jun 25, 2026 | 157.05 | 159.00 | 152.80 | 153.88 | 153.88 | -3.51% | 4,394,902 |
| Jun 24, 2026 | 156.88 | 162.88 | 156.16 | 159.47 | 159.47 | 0.68% | 3,452,722 |
| Jun 23, 2026 | 161.58 | 165.50 | 155.86 | 158.40 | 158.40 | -2.58% | 4,413,865 |
| Jun 22, 2026 | 163.33 | 172.80 | 158.84 | 162.59 | 162.59 | 0.77% | 6,881,999 |
| Jun 18, 2026 | 173.55 | 175.00 | 151.26 | 161.35 | 161.35 | -7.56% | 9,078,341 |
| Jun 17, 2026 | 164.00 | 178.50 | 161.25 | 174.54 | 174.54 | 6.29% | 7,219,314 |
| Jun 16, 2026 | 158.00 | 166.88 | 155.60 | 164.21 | 164.21 | 4.59% | 5,775,526 |
| Jun 15, 2026 | 156.46 | 160.00 | 155.03 | 157.00 | 157.00 | 0.36% | 4,106,621 |
| Jun 12, 2026 | 161.60 | 163.12 | 155.88 | 156.43 | 156.43 | -1.43% | 3,811,979 |
| Jun 11, 2026 | 161.50 | 162.98 | 157.00 | 158.70 | 158.70 | -2.70% | 3,813,502 |
| Jun 10, 2026 | 168.00 | 168.00 | 160.20 | 163.10 | 163.10 | -2.27% | 3,472,269 |
| Jun 9, 2026 | 170.00 | 172.98 | 162.65 | 166.89 | 166.89 | -0.94% | 4,839,570 |
| Jun 8, 2026 | 160.30 | 176.38 | 160.00 | 168.48 | 168.48 | -3.11% | 5,762,849 |
| Jun 5, 2026 | 177.96 | 191.00 | 169.65 | 173.89 | 173.89 | -2.33% | 8,342,131 |
| Jun 4, 2026 | 170.12 | 182.05 | 170.03 | 178.04 | 178.04 | 0.93% | 5,112,670 |
| Jun 3, 2026 | 170.31 | 183.10 | 169.90 | 176.40 | 176.40 | 3.58% | 6,147,803 |
| Jun 2, 2026 | 173.00 | 182.00 | 169.00 | 170.31 | 170.31 | -1.51% | 5,429,176 |
| Jun 1, 2026 | 176.72 | 181.00 | 171.00 | 172.92 | 172.92 | -3.72% | 5,403,689 |
| May 29, 2026 | 189.99 | 191.32 | 178.01 | 179.60 | 179.60 | -4.97% | 5,566,040 |
| May 28, 2026 | 197.00 | 198.88 | 185.50 | 188.99 | 188.99 | -4.07% | 6,792,007 |
| May 27, 2026 | 207.46 | 212.38 | 193.50 | 197.00 | 197.00 | -10.86% | 10,537,350 |
| May 26, 2026 | 193.00 | 223.24 | 190.01 | 221.00 | 221.00 | 18.18% | 13,008,130 |
| May 25, 2026 | 180.44 | 189.56 | 176.28 | 187.00 | 187.00 | 2.20% | 8,702,298 |
| May 22, 2026 | 187.26 | 188.00 | 170.00 | 182.98 | 182.98 | -2.48% | 9,079,071 |
| May 21, 2026 | 176.50 | 203.50 | 174.06 | 187.64 | 187.64 | 7.81% | 12,945,050 |
| May 20, 2026 | 159.00 | 182.50 | 153.40 | 174.05 | 174.05 | 10.47% | 11,547,190 |
| May 19, 2026 | 146.40 | 162.86 | 146.40 | 157.55 | 157.55 | 10.01% | 9,178,905 |
| May 18, 2026 | 135.02 | 148.48 | 134.60 | 143.22 | 143.22 | 4.24% | 7,056,555 |
| May 15, 2026 | 133.30 | 143.80 | 131.31 | 137.40 | 137.40 | 4.75% | 8,195,227 |