Swancor Advanced Materials Co., Ltd. (SHA:688585)
China
· Delayed Price · Currency is CNY 116.99
+3.48 (3.07%)
Apr 29, 2026, 1:45 PM CST
SHA:688585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 113.00 | 117.58 | 112.82 | 117.00 | - | 3.07% | 1,700,156 |
| 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 |
| Feb 10, 2026 | 140.00 | 140.97 | 136.00 | 137.92 | 137.92 | -1.29% | 2,993,551 |
| Feb 9, 2026 | 144.77 | 145.00 | 135.81 | 139.72 | 139.72 | -3.07% | 4,194,851 |
| Feb 6, 2026 | 145.00 | 148.95 | 142.50 | 144.14 | 144.14 | 0.88% | 4,266,960 |
| Feb 5, 2026 | 140.68 | 142.88 | 137.20 | 142.88 | 142.88 | 0.20% | 2,750,993 |
| Feb 4, 2026 | 138.00 | 146.39 | 137.00 | 142.60 | 142.60 | 4.37% | 4,677,486 |
| Feb 3, 2026 | 137.00 | 138.40 | 134.42 | 136.63 | 136.63 | 1.23% | 2,642,585 |
| Feb 2, 2026 | 134.50 | 139.58 | 134.16 | 134.97 | 134.97 | 0.06% | 3,083,105 |
| Jan 30, 2026 | 133.03 | 139.30 | 131.02 | 134.89 | 134.89 | 0.77% | 3,590,410 |
| Jan 29, 2026 | 138.00 | 141.98 | 132.40 | 133.86 | 133.86 | -7.04% | 5,393,300 |
| Jan 28, 2026 | 148.53 | 152.35 | 144.00 | 144.00 | 144.00 | -3.72% | 3,467,396 |
| Jan 27, 2026 | 149.00 | 152.69 | 143.99 | 149.57 | 149.57 | -1.50% | 3,782,058 |
| Jan 26, 2026 | 160.86 | 162.59 | 150.00 | 151.85 | 151.85 | -5.74% | 4,350,785 |
| Jan 23, 2026 | 158.00 | 164.45 | 154.18 | 161.09 | 161.09 | 3.80% | 5,646,198 |
| Jan 22, 2026 | 151.00 | 155.70 | 151.00 | 155.19 | 155.19 | 2.19% | 3,415,015 |
| Jan 21, 2026 | 148.85 | 154.42 | 148.85 | 151.86 | 151.86 | -0.01% | 3,479,387 |
| Jan 20, 2026 | 148.65 | 156.80 | 147.00 | 151.88 | 151.88 | 2.17% | 4,596,697 |
| Jan 19, 2026 | 146.00 | 150.00 | 142.98 | 148.66 | 148.66 | -1.42% | 3,536,510 |
| Jan 16, 2026 | 149.87 | 153.89 | 148.27 | 150.80 | 150.80 | 2.10% | 3,968,438 |
| Jan 15, 2026 | 153.11 | 158.00 | 147.17 | 147.70 | 147.70 | -8.41% | 5,950,753 |
| Jan 14, 2026 | 156.00 | 165.51 | 155.50 | 161.27 | 161.27 | 3.51% | 6,452,904 |
| Jan 13, 2026 | 155.00 | 169.66 | 147.21 | 155.80 | 155.80 | -2.69% | 7,534,276 |
| Jan 12, 2026 | 145.38 | 170.90 | 144.48 | 160.10 | 160.10 | 11.19% | 9,302,713 |
| Jan 9, 2026 | 133.88 | 148.65 | 131.50 | 143.99 | 143.99 | 8.75% | 8,658,619 |
| Jan 8, 2026 | 130.55 | 136.60 | 128.88 | 132.40 | 132.40 | 3.98% | 6,124,696 |
| Jan 7, 2026 | 128.40 | 132.68 | 127.00 | 127.33 | 127.33 | -2.62% | 5,604,573 |
| Jan 6, 2026 | 124.50 | 138.88 | 121.60 | 130.76 | 130.76 | 2.94% | 8,540,394 |
| Jan 5, 2026 | 136.00 | 138.63 | 125.01 | 127.03 | 127.03 | -0.27% | 8,310,984 |
| Dec 31, 2025 | 118.00 | 132.50 | 115.63 | 127.37 | 127.37 | 7.33% | 12,248,300 |
| Dec 30, 2025 | 125.00 | 126.75 | 112.23 | 118.67 | 118.67 | -10.19% | 17,666,190 |
| Dec 29, 2025 | 111.60 | 132.13 | 111.50 | 132.13 | 132.13 | 20.00% | 17,647,470 |
| 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 |