Swancor Advanced Materials Co. Ltd. Class A 688585
SSE · China · Process Industries
CNY 126.81-4.20 (-3.21%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 126.81 | -3.21% | CNY 131.80 | CNY 131.80 | CNY 126.75 | 1.76M |
| 2026-09-29 | CNY 131.01 | -1.64% | CNY 132.50 | CNY 134.88 | CNY 131.00 | 1.28M |
| 2026-09-28 | CNY 133.20 | -2.20% | CNY 135.00 | CNY 136.80 | CNY 131.28 | 1.82M |
| 2026-09-24 | CNY 136.20 | -1.77% | CNY 139.20 | CNY 140.20 | CNY 135.80 | 2.03M |
| 2026-09-23 | CNY 138.66 | -1.92% | CNY 140.01 | CNY 142.08 | CNY 138.08 | 2.53M |
| 2026-09-22 | CNY 141.37 | -4.36% | CNY 146.11 | CNY 148.10 | CNY 139.66 | 4.34M |
| 2026-09-21 | CNY 147.81 | -4.14% | CNY 158.00 | CNY 164.94 | CNY 147.28 | 4.90M |
| 2026-09-18 | CNY 154.20 | +2.59% | CNY 153.00 | CNY 156.85 | CNY 152.00 | 3.22M |
| 2026-09-17 | CNY 150.30 | +2.18% | CNY 146.98 | CNY 153.00 | CNY 146.10 | 3.44M |
| 2026-09-16 | CNY 147.10 | +2.65% | CNY 144.70 | CNY 147.50 | CNY 141.55 | 2.30M |
| 2026-09-15 | CNY 143.30 | -1.51% | CNY 144.77 | CNY 146.80 | CNY 143.03 | 1.39M |
| 2026-09-14 | CNY 145.50 | +3.72% | CNY 139.00 | CNY 149.68 | CNY 136.71 | 2.67M |
| 2026-09-11 | CNY 140.28 | +0.23% | CNY 137.51 | CNY 142.22 | CNY 134.66 | 2.28M |
| 2026-09-10 | CNY 139.96 | -2.72% | CNY 142.51 | CNY 142.90 | CNY 139.11 | 1.64M |
| 2026-09-09 | CNY 143.88 | -3.08% | CNY 147.80 | CNY 150.60 | CNY 142.10 | 2.26M |
| 2026-09-08 | CNY 148.45 | +1.67% | CNY 146.01 | CNY 151.51 | CNY 143.88 | 2.98M |
| 2026-09-07 | CNY 146.01 | +4.76% | CNY 142.00 | CNY 149.90 | CNY 139.50 | 3.45M |
| 2026-09-04 | CNY 139.37 | -6.54% | CNY 150.88 | CNY 150.88 | CNY 137.80 | 4.19M |
| 2026-09-03 | CNY 149.13 | +1.81% | CNY 147.00 | CNY 151.40 | CNY 147.00 | 2.47M |
| 2026-09-02 | CNY 146.48 | -2.99% | CNY 149.11 | CNY 152.00 | CNY 145.50 | 2.57M |
| 2026-09-01 | CNY 151.00 | -2.15% | CNY 154.00 | CNY 157.77 | CNY 149.78 | 2.79M |
| 2026-08-31 | CNY 154.32 | -2.30% | CNY 155.00 | CNY 158.76 | CNY 152.38 | 3.16M |
| 2026-08-28 | CNY 157.95 | -1.21% | CNY 157.00 | CNY 162.00 | CNY 152.77 | 4.79M |
| 2026-08-27 | CNY 159.88 | +10.72% | CNY 145.88 | CNY 159.96 | CNY 145.08 | 5.97M |
| 2026-08-26 | CNY 144.40 | +0.90% | CNY 143.88 | CNY 149.86 | CNY 141.60 | 3.66M |
| 2026-08-25 | CNY 143.11 | -4.26% | CNY 145.03 | CNY 147.00 | CNY 137.50 | 4.76M |
| 2026-08-24 | CNY 149.47 | +3.90% | CNY 145.44 | CNY 162.80 | CNY 145.44 | 6.53M |
| 2026-08-21 | CNY 143.86 | +1.38% | CNY 138.00 | CNY 146.00 | CNY 136.28 | 5.33M |
| 2026-08-20 | CNY 141.90 | -6.95% | CNY 149.69 | CNY 152.51 | CNY 132.49 | 7.95M |
| 2026-08-19 | CNY 152.50 | -19.30% | CNY 190.00 | CNY 193.00 | CNY 151.18 | 11.43M |
| 2026-08-18 | CNY 188.97 | +10.26% | CNY 169.99 | CNY 196.66 | CNY 169.88 | 11.04M |
| 2026-08-17 | CNY 171.38 | +2.42% | CNY 169.59 | CNY 172.20 | CNY 160.31 | 5.15M |
| 2026-08-14 | CNY 167.33 | -0.12% | CNY 169.34 | CNY 170.80 | CNY 163.88 | 3.46M |
| 2026-08-13 | CNY 167.53 | +3.72% | CNY 162.10 | CNY 173.93 | CNY 161.52 | 7.10M |
| 2026-08-12 | CNY 161.52 | -3.28% | CNY 166.10 | CNY 166.10 | CNY 158.28 | 4.83M |
| 2026-08-11 | CNY 167.00 | +2.71% | CNY 160.00 | CNY 175.10 | CNY 158.00 | 6.12M |
| 2026-08-10 | CNY 162.59 | -4.02% | CNY 169.00 | CNY 173.88 | CNY 159.01 | 4.54M |
| 2026-08-07 | CNY 169.40 | +3.37% | CNY 172.00 | CNY 172.00 | CNY 153.87 | 7.48M |
| 2026-08-06 | CNY 163.88 | +2.56% | CNY 157.88 | CNY 165.40 | CNY 156.04 | 5.25M |
| 2026-08-05 | CNY 159.79 | +1.56% | CNY 155.77 | CNY 162.94 | CNY 154.10 | 5.51M |
| 2026-08-04 | CNY 157.33 | +3.18% | CNY 151.72 | CNY 159.00 | CNY 144.00 | 5.56M |
| 2026-08-03 | CNY 152.48 | -3.18% | CNY 158.00 | CNY 165.49 | CNY 147.05 | 6.46M |
| 2026-07-31 | CNY 157.48 | +14.97% | CNY 150.00 | CNY 161.13 | CNY 143.00 | 8.16M |
| 2026-07-30 | CNY 136.98 | +7.66% | CNY 127.48 | CNY 140.59 | CNY 126.00 | 6.36M |
| 2026-07-29 | CNY 127.23 | +2.13% | CNY 128.00 | CNY 133.00 | CNY 125.00 | 4.63M |
| 2026-07-28 | CNY 124.58 | +4.25% | CNY 118.27 | CNY 133.80 | CNY 116.00 | 6.28M |
| 2026-07-27 | CNY 119.50 | +5.38% | CNY 99.48 | CNY 121.00 | CNY 99.48 | 6.28M |
| 2026-07-24 | CNY 113.40 | -6.67% | CNY 118.55 | CNY 119.78 | CNY 113.20 | 3.33M |
| 2026-07-23 | CNY 121.50 | -1.62% | CNY 123.48 | CNY 123.55 | CNY 117.04 | 3.25M |
| 2026-07-22 | CNY 123.50 | -4.83% | CNY 127.18 | CNY 133.80 | CNY 122.89 | 3.32M |
| 2026-07-21 | CNY 129.77 | +9.05% | CNY 119.00 | CNY 131.40 | CNY 106.50 | 5.99M |
| 2026-07-20 | CNY 119.00 | -5.31% | CNY 128.00 | CNY 133.33 | CNY 116.16 | 4.07M |
| 2026-07-17 | CNY 125.67 | -7.88% | CNY 138.11 | CNY 139.99 | CNY 125.00 | 4.61M |
| 2026-07-16 | CNY 136.42 | -3.93% | CNY 138.00 | CNY 141.97 | CNY 135.00 | 2.95M |
| 2026-07-15 | CNY 142.00 | +3.09% | CNY 139.73 | CNY 148.33 | CNY 138.10 | 4.08M |
| 2026-07-14 | CNY 137.74 | +1.66% | CNY 135.49 | CNY 139.60 | CNY 131.60 | 2.56M |
| 2026-07-13 | CNY 135.49 | -5.25% | CNY 150.00 | CNY 150.30 | CNY 134.07 | 3.59M |
| 2026-07-10 | CNY 143.00 | -1.99% | CNY 147.00 | CNY 149.99 | CNY 143.00 | 3.76M |
| 2026-07-09 | CNY 145.91 | +1.31% | CNY 144.76 | CNY 146.46 | CNY 139.16 | 3.42M |
| 2026-07-08 | CNY 144.03 | -5.89% | CNY 156.00 | CNY 156.08 | CNY 143.28 | 4.52M |
| 2026-07-07 | CNY 153.04 | -7.25% | CNY 162.00 | CNY 173.99 | CNY 152.90 | 5.66M |
| 2026-07-06 | CNY 165.00 | -4.90% | CNY 172.00 | CNY 176.80 | CNY 163.90 | 6.34M |
| 2026-07-03 | CNY 173.50 | +7.11% | CNY 164.88 | CNY 186.02 | CNY 163.00 | 12.24M |
| 2026-07-02 | CNY 161.98 | -2.72% | CNY 166.52 | CNY 171.97 | CNY 161.29 | 5.18M |
| 2026-07-01 | CNY 166.51 | +0.43% | CNY 165.20 | CNY 172.00 | CNY 163.50 | 4.39M |
| 2026-06-30 | CNY 165.80 | +9.18% | CNY 152.00 | CNY 167.50 | CNY 149.50 | 6.41M |
| 2026-06-29 | CNY 151.86 | +1.98% | CNY 148.91 | CNY 153.05 | CNY 142.00 | 4.20M |
| 2026-06-26 | CNY 148.91 | -3.23% | CNY 152.00 | CNY 153.95 | CNY 147.00 | 3.66M |
| 2026-06-25 | CNY 153.88 | -3.51% | CNY 157.05 | CNY 159.00 | CNY 152.80 | 4.39M |
| 2026-06-24 | CNY 159.47 | +0.68% | CNY 156.88 | CNY 162.88 | CNY 156.16 | 3.45M |
| 2026-06-23 | CNY 158.40 | -2.58% | CNY 161.58 | CNY 165.50 | CNY 155.86 | 4.41M |
| 2026-06-22 | CNY 162.59 | +0.77% | CNY 163.33 | CNY 172.80 | CNY 158.84 | 6.88M |
| 2026-06-18 | CNY 161.35 | -7.56% | CNY 173.55 | CNY 175.00 | CNY 151.26 | 9.08M |
| 2026-06-17 | CNY 174.54 | +6.29% | CNY 164.00 | CNY 178.50 | CNY 161.25 | 7.22M |
| 2026-06-16 | CNY 164.21 | +4.59% | CNY 158.00 | CNY 166.88 | CNY 155.60 | 5.78M |
| 2026-06-15 | CNY 157.00 | +0.36% | CNY 156.46 | CNY 160.00 | CNY 155.03 | 4.11M |
| 2026-06-12 | CNY 156.43 | -1.43% | CNY 161.60 | CNY 163.12 | CNY 155.88 | 3.81M |
| 2026-06-11 | CNY 158.70 | -2.70% | CNY 161.50 | CNY 162.98 | CNY 157.00 | 3.81M |
| 2026-06-10 | CNY 163.10 | -2.27% | CNY 168.00 | CNY 168.00 | CNY 160.20 | 3.47M |
| 2026-06-09 | CNY 166.89 | -0.94% | CNY 170.00 | CNY 172.98 | CNY 162.65 | 4.84M |
| 2026-06-08 | CNY 168.48 | -3.11% | CNY 160.30 | CNY 176.38 | CNY 160.00 | 5.76M |
| 2026-06-05 | CNY 173.89 | -2.33% | CNY 177.96 | CNY 191.00 | CNY 169.65 | 8.34M |
| 2026-06-04 | CNY 178.04 | +0.93% | CNY 170.12 | CNY 182.05 | CNY 170.03 | 5.11M |
| 2026-06-03 | CNY 176.40 | +3.58% | CNY 170.31 | CNY 183.10 | CNY 169.90 | 6.15M |
| 2026-06-02 | CNY 170.31 | -1.51% | CNY 173.00 | CNY 182.00 | CNY 169.00 | 5.43M |
| 2026-06-01 | CNY 172.92 | -3.72% | CNY 176.72 | CNY 181.00 | CNY 171.00 | 5.40M |
| 2026-05-29 | CNY 179.60 | -4.97% | CNY 189.99 | CNY 191.32 | CNY 178.01 | 5.57M |
| 2026-05-28 | CNY 188.99 | -4.07% | CNY 197.00 | CNY 198.88 | CNY 185.50 | 6.79M |
| 2026-05-27 | CNY 197.00 | -10.86% | CNY 207.46 | CNY 212.38 | CNY 193.50 | 10.54M |
| 2026-05-26 | CNY 221.00 | +18.18% | CNY 193.00 | CNY 223.24 | CNY 190.01 | 13.01M |