Swancor Advanced Materials Co., Ltd. (SHA:688585)
China
· Delayed Price · Currency is CNY 105.61
+0.61 (0.58%)
At close: Dec 5, 2025
SHA:688585 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 84.71 | 87.00 | 82.07 | 82.35 | 82.35 | -6.96% | 8,056,141 |
| Oct 15, 2025 | 86.36 | 89.68 | 80.01 | 88.51 | 88.51 | -1.54% | 12,850,430 |
| Oct 14, 2025 | 87.00 | 99.99 | 85.00 | 89.89 | 89.89 | -14.94% | 20,027,510 |
| Oct 13, 2025 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | -20.00% | 1,314,908 |
| Sep 25, 2025 | 116.00 | 132.10 | 115.36 | 132.10 | 132.10 | 20.00% | 7,728,082 |
| Sep 24, 2025 | 105.00 | 110.08 | 100.30 | 110.08 | 110.08 | 20.00% | 17,482,070 |
| Sep 23, 2025 | 94.10 | 94.80 | 88.40 | 91.73 | 91.73 | -1.76% | 6,552,573 |
| Sep 22, 2025 | 92.32 | 94.96 | 91.33 | 93.37 | 93.37 | 2.36% | 7,021,883 |
| Sep 19, 2025 | 89.15 | 94.56 | 89.15 | 91.22 | 91.22 | 0.24% | 7,239,237 |
| Sep 18, 2025 | 91.53 | 97.20 | 89.01 | 91.00 | 91.00 | -1.41% | 12,079,550 |
| Sep 17, 2025 | 90.38 | 95.46 | 86.00 | 92.30 | 92.30 | -6.99% | 13,770,870 |
| Sep 16, 2025 | 99.00 | 102.68 | 93.67 | 99.24 | 99.24 | 2.29% | 13,010,160 |
| Sep 15, 2025 | 90.00 | 98.52 | 87.80 | 97.02 | 97.02 | 10.50% | 13,426,630 |
| Sep 12, 2025 | 80.00 | 91.60 | 80.00 | 87.80 | 87.80 | 9.80% | 14,838,840 |
| Sep 11, 2025 | 76.60 | 81.40 | 76.13 | 79.96 | 79.96 | 2.79% | 9,157,373 |