Swancor Advanced Materials Co., Ltd. (SHA:688585)
China · Delayed Price · Currency is CNY 139.37
-9.76 (-6.54%)
Sep 4, 2026, 3:00 PM CST
SHA:688585 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 150.88 | 150.88 | 137.80 | 139.37 | 139.37 | -6.54% | 4,186,851 |
| Sep 3, 2026 | 147.00 | 151.40 | 147.00 | 149.13 | 149.13 | 1.81% | 2,472,372 |
| Sep 2, 2026 | 149.11 | 152.00 | 145.50 | 146.48 | 146.48 | -2.99% | 2,574,688 |
| Sep 1, 2026 | 154.00 | 157.77 | 149.78 | 151.00 | 151.00 | -2.15% | 2,788,441 |
| Aug 31, 2026 | 155.00 | 158.76 | 152.38 | 154.32 | 154.32 | -2.30% | 3,157,582 |
| Aug 28, 2026 | 157.00 | 162.00 | 152.77 | 157.95 | 157.95 | -1.21% | 4,790,089 |
| Aug 27, 2026 | 145.88 | 159.96 | 145.08 | 159.88 | 159.88 | 10.72% | 5,970,522 |
| Aug 26, 2026 | 143.88 | 149.86 | 141.60 | 144.40 | 144.40 | 0.90% | 3,664,228 |
| Aug 25, 2026 | 145.03 | 147.00 | 137.50 | 143.11 | 143.11 | -4.26% | 4,760,895 |
| Aug 24, 2026 | 145.44 | 162.80 | 145.44 | 149.47 | 149.47 | 3.90% | 6,525,708 |
| Aug 21, 2026 | 138.00 | 146.00 | 136.28 | 143.86 | 143.86 | 1.38% | 5,326,739 |
| Aug 20, 2026 | 149.69 | 152.51 | 132.49 | 141.90 | 141.90 | -6.95% | 7,953,911 |
| Aug 19, 2026 | 190.00 | 193.00 | 151.18 | 152.50 | 152.50 | -19.30% | 11,427,665 |
| Aug 18, 2026 | 169.99 | 196.66 | 169.88 | 188.97 | 188.97 | 10.26% | 11,035,020 |
| Aug 17, 2026 | 169.59 | 172.20 | 160.31 | 171.38 | 171.38 | 2.42% | 5,147,419 |
| Aug 14, 2026 | 169.34 | 170.80 | 163.88 | 167.33 | 167.33 | -0.12% | 3,460,108 |
| Aug 13, 2026 | 162.10 | 173.93 | 161.52 | 167.53 | 167.53 | 3.72% | 7,096,081 |
| Aug 12, 2026 | 166.10 | 166.10 | 158.28 | 161.52 | 161.52 | -3.28% | 4,830,819 |
| Aug 11, 2026 | 160.00 | 175.10 | 158.00 | 167.00 | 167.00 | 2.71% | 6,117,521 |
| Aug 10, 2026 | 169.00 | 173.88 | 159.01 | 162.59 | 162.59 | -4.02% | 4,542,494 |
| Aug 7, 2026 | 172.00 | 172.00 | 153.87 | 169.40 | 169.40 | 3.37% | 7,479,367 |
| Aug 6, 2026 | 157.88 | 165.40 | 156.04 | 163.88 | 163.88 | 2.56% | 5,253,181 |
| Aug 5, 2026 | 155.77 | 162.94 | 154.10 | 159.79 | 159.79 | 1.56% | 5,506,086 |
| Aug 4, 2026 | 151.72 | 159.00 | 144.00 | 157.33 | 157.33 | 3.18% | 5,564,903 |
| Aug 3, 2026 | 158.00 | 165.49 | 147.05 | 152.48 | 152.48 | -3.18% | 6,461,014 |
| Jul 31, 2026 | 150.00 | 161.13 | 143.00 | 157.48 | 157.48 | 14.97% | 8,162,537 |
| Jul 30, 2026 | 127.48 | 140.59 | 126.00 | 136.98 | 136.98 | 7.66% | 6,356,774 |
| Jul 29, 2026 | 128.00 | 133.00 | 125.00 | 127.23 | 127.23 | 2.13% | 4,634,136 |
| Jul 28, 2026 | 118.27 | 133.80 | 116.00 | 124.58 | 124.58 | 4.25% | 6,276,382 |
| Jul 27, 2026 | 99.48 | 121.00 | 99.48 | 119.50 | 119.50 | 5.38% | 6,275,086 |
| 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 |