Swancor Advanced Materials Co., Ltd. (SHA:688585)
China · Delayed Price · Currency is CNY 119.92
+3.86 (3.33%)
Apr 30, 2026, 3:00 PM CST
SHA:688585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 117.30 | 123.80 | 117.07 | 119.92 | 119.92 | 3.33% | 3,842,420 |
| Apr 29, 2026 | 113.00 | 117.58 | 112.82 | 116.06 | 116.06 | 2.25% | 2,209,750 |
| Apr 28, 2026 | 116.39 | 117.07 | 112.82 | 113.51 | 113.51 | -3.01% | 2,665,796 |
| Apr 27, 2026 | 118.45 | 118.57 | 113.70 | 117.03 | 117.03 | -1.20% | 2,767,664 |
| Apr 24, 2026 | 120.36 | 121.18 | 116.32 | 118.45 | 118.45 | -2.46% | 3,409,337 |
| Apr 23, 2026 | 125.01 | 126.00 | 120.89 | 121.44 | 121.44 | -4.00% | 3,359,316 |
| Apr 22, 2026 | 125.52 | 126.80 | 124.61 | 126.50 | 126.50 | 0.33% | 2,370,488 |
| Apr 21, 2026 | 126.87 | 128.19 | 123.87 | 126.08 | 126.08 | -2.04% | 2,759,367 |
| Apr 20, 2026 | 136.00 | 136.15 | 126.41 | 128.70 | 128.70 | -6.24% | 6,194,809 |
| Apr 17, 2026 | 129.00 | 142.98 | 129.00 | 137.26 | 137.26 | 6.15% | 7,281,900 |
| Apr 16, 2026 | 128.28 | 131.07 | 125.85 | 129.31 | 129.31 | 2.42% | 3,961,245 |
| Apr 15, 2026 | 127.00 | 129.75 | 125.20 | 126.25 | 126.25 | -0.48% | 2,684,615 |
| Apr 14, 2026 | 125.02 | 127.50 | 124.00 | 126.86 | 126.86 | 1.69% | 2,836,159 |
| Apr 13, 2026 | 123.40 | 127.54 | 121.89 | 124.75 | 124.75 | 0.69% | 2,887,398 |
| Apr 10, 2026 | 126.08 | 127.35 | 123.30 | 123.90 | 123.90 | -0.77% | 3,160,587 |
| Apr 9, 2026 | 123.48 | 127.50 | 122.50 | 124.86 | 124.86 | -0.18% | 3,238,892 |
| Apr 8, 2026 | 120.35 | 127.58 | 120.35 | 125.09 | 125.09 | 6.91% | 5,277,223 |
| Apr 7, 2026 | 117.85 | 120.55 | 115.15 | 117.00 | 117.00 | -0.85% | 2,151,182 |
| Apr 3, 2026 | 118.00 | 119.59 | 116.24 | 118.00 | 118.00 | 0.02% | 2,428,356 |
| Apr 2, 2026 | 121.26 | 122.39 | 116.35 | 117.98 | 117.98 | -4.78% | 3,418,583 |
| Apr 1, 2026 | 117.89 | 128.00 | 112.00 | 123.90 | 123.90 | 7.77% | 8,138,505 |
| Mar 31, 2026 | 118.50 | 121.88 | 114.97 | 114.97 | 114.97 | -2.39% | 2,382,419 |
| Mar 30, 2026 | 114.91 | 119.58 | 114.91 | 117.79 | 117.79 | 0.59% | 1,971,298 |
| Mar 27, 2026 | 114.63 | 118.68 | 113.66 | 117.10 | 117.10 | 0.12% | 2,053,043 |
| Mar 26, 2026 | 119.89 | 122.00 | 116.00 | 116.96 | 116.96 | -2.10% | 2,473,015 |
| Mar 25, 2026 | 120.55 | 124.95 | 118.50 | 119.47 | 119.47 | -0.44% | 3,937,218 |
| Mar 24, 2026 | 120.38 | 120.57 | 113.99 | 120.00 | 120.00 | -0.15% | 3,371,839 |
| Mar 23, 2026 | 125.80 | 129.66 | 117.55 | 120.18 | 120.18 | -2.71% | 5,901,290 |
| Mar 20, 2026 | 120.35 | 127.82 | 120.35 | 123.53 | 123.53 | 4.23% | 5,266,263 |
| Mar 19, 2026 | 120.00 | 122.18 | 117.87 | 118.52 | 118.52 | -3.67% | 2,640,196 |
| Mar 18, 2026 | 121.31 | 123.80 | 119.25 | 123.04 | 123.04 | 1.60% | 2,281,393 |
| Mar 17, 2026 | 123.00 | 126.86 | 120.40 | 121.10 | 121.10 | -1.48% | 3,035,325 |
| Mar 16, 2026 | 123.13 | 123.48 | 119.30 | 122.92 | 122.92 | -0.88% | 2,744,298 |
| Mar 13, 2026 | 128.05 | 130.00 | 122.77 | 124.01 | 124.01 | -4.60% | 4,002,000 |
| Mar 12, 2026 | 129.51 | 133.68 | 127.33 | 129.99 | 129.99 | 0.46% | 4,756,609 |
| Mar 11, 2026 | 134.83 | 136.50 | 129.00 | 129.40 | 129.40 | -4.85% | 5,736,730 |
| Mar 10, 2026 | 118.80 | 138.90 | 118.80 | 136.00 | 136.00 | 14.97% | 9,181,650 |
| Mar 9, 2026 | 116.58 | 118.78 | 112.85 | 118.29 | 118.29 | -3.74% | 4,114,062 |
| Mar 6, 2026 | 118.00 | 129.37 | 118.00 | 122.88 | 122.88 | 8.27% | 7,179,702 |
| Mar 5, 2026 | 110.00 | 116.38 | 110.00 | 113.49 | 113.49 | 5.80% | 3,631,902 |
| Mar 4, 2026 | 109.49 | 110.93 | 104.60 | 107.27 | 107.27 | -1.86% | 2,993,654 |
| Mar 3, 2026 | 116.89 | 118.38 | 108.66 | 109.30 | 109.30 | -5.09% | 3,515,587 |
| Mar 2, 2026 | 118.23 | 118.23 | 112.97 | 115.16 | 115.16 | -5.78% | 3,797,080 |
| Feb 27, 2026 | 124.00 | 124.50 | 121.50 | 122.23 | 122.23 | -2.73% | 2,301,962 |
| Feb 26, 2026 | 124.66 | 128.54 | 120.07 | 125.66 | 125.66 | 1.71% | 3,740,931 |
| Feb 25, 2026 | 125.03 | 126.22 | 121.56 | 123.55 | 123.55 | -2.14% | 2,407,499 |
| Feb 24, 2026 | 129.61 | 130.00 | 124.83 | 126.25 | 126.25 | 0.25% | 2,753,403 |
| Feb 13, 2026 | 123.85 | 129.88 | 123.85 | 125.94 | 125.94 | 1.56% | 3,252,951 |
| Feb 12, 2026 | 128.00 | 128.88 | 120.00 | 124.00 | 124.00 | -4.98% | 5,105,982 |
| Feb 11, 2026 | 137.01 | 137.41 | 130.50 | 130.50 | 130.50 | -5.38% | 3,800,248 |