Swancor Advanced Materials Co., Ltd. (688585.SS) SHH

176.40

+6.08999(+3.58%)

Updated at June 03 03:00PM

Currency In CNY

688585.SS Historical Return

If you invested ¥1000 in Swancor Advanced Materials Co., Ltd. (688585.SS) since IPO date, it would be worth ¥11,052.63 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥16,896.55, while ¥1000 invested 1 year ago would be worth ¥24,197.53. This corresponds to total returns of 1,005.26%, 1,589.66%, 2,319.75%, respectively, with annualized returns of 52.63%, 75.96%, 2,319.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688585.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	173	170.31	170.31	182	169	5.43M
June 01, 2026	176.72	172.92	172.92	181	171	5.4M
May 29, 2026	189.99	179.6	179.6	191.32	178.01	5.57M
May 28, 2026	197	188.99	188.99	198.88	185.5	6.79M
May 27, 2026	207.46	197	197	212.38	193.5	10.54M
May 26, 2026	193	221	221	223.24	190.01	13.01M
May 25, 2026	180.44	187	187	189.56	176.28	8.7M
May 22, 2026	187.26	182.98	182.98	188	170	9.08M
May 21, 2026	176.5	187.64	187.64	203.5	174.06	12.95M
May 20, 2026	159	174.05	174.05	182.5	153.4	11.55M
May 19, 2026	146.4	157.55	157.55	162.86	146.4	9.18M
May 18, 2026	135.02	143.22	143.22	148.48	134.6	7.06M
May 15, 2026	133.3	137.4	137.4	143.8	131.31	8.2M
May 14, 2026	134	131.17	131.17	137.37	131.17	4.45M
May 13, 2026	138	133.41	133.41	139.02	130.27	6.18M
May 12, 2026	134.88	139.1	139.1	143.5	134.88	7.47M
May 11, 2026	135.85	133.8	133.8	137.48	132	4.32M
May 08, 2026	128.42	135.41	135.41	141.91	126.35	7.52M
May 07, 2026	123.4	129.35	129.35	129.98	121.56	4.77M
May 06, 2026	120.06	122.17	122.17	123.8	118	3.24M
April 30, 2026	117.3	119.92	119.92	123.8	117.07	3.84M
April 29, 2026	113	116.06	116.06	117.58	112.82	2.21M
April 28, 2026	116.39	113.51	113.51	117.07	112.82	2.67M
April 27, 2026	118.45	117.03	117.03	118.57	113.7	2.77M
April 24, 2026	120.36	118.45	118.45	121.18	116.32	3.41M
April 23, 2026	125.01	121.44	121.44	126	120.89	3.36M
April 22, 2026	125.52	126.5	126.5	126.8	124.61	2.37M
April 21, 2026	126.87	126.08	126.08	128.19	123.87	2.76M
April 20, 2026	136	128.7	128.7	136.15	126.41	6.19M
April 17, 2026	129	137.26	137.26	142.98	129	7.28M
April 16, 2026	128.28	129.31	129.31	131.07	125.85	3.96M
April 15, 2026	127	126.25	126.25	129.75	125.2	2.68M
April 14, 2026	125.02	126.86	126.86	127.5	124	2.84M
April 13, 2026	123.4	124.75	124.75	127.54	121.89	2.89M
April 10, 2026	126.08	123.9	123.9	127.35	123.3	3.16M
April 09, 2026	123.48	124.86	124.86	127.5	122.5	3.24M
April 08, 2026	120.35	125.09	125.09	127.58	120.35	5.28M
April 07, 2026	117.85	117	117	120.55	115.15	2.15M
April 03, 2026	118	118	118	119.59	116.24	2.43M
April 02, 2026	121.26	117.98	117.98	122.39	116.35	3.42M
April 01, 2026	117.89	123.9	123.9	128	112	8.14M
March 31, 2026	118.5	114.97	114.97	121.88	114.97	2.38M
March 30, 2026	114.91	117.79	117.79	119.58	114.91	1.97M
March 27, 2026	114.63	117.1	117.1	118.68	113.66	2.05M
March 26, 2026	119.89	116.96	116.96	122	116	2.47M
March 25, 2026	120.55	119.47	119.47	124.95	118.5	3.94M
March 24, 2026	120.38	120	120	120.57	113.99	3.37M
March 23, 2026	125.8	120.18	120.18	129.66	117.55	5.9M
March 20, 2026	120.35	123.53	123.53	127.82	120.35	5.27M
March 19, 2026	120	118.52	118.52	122.18	117.87	2.64M
March 18, 2026	121.31	123.04	123.04	123.8	119.25	2.28M
March 17, 2026	123	121.1	121.1	126.86	120.4	3.04M
March 16, 2026	123.13	122.92	122.92	123.48	119.3	2.74M
March 13, 2026	128.05	124.01	124.01	130	122.77	4M
March 12, 2026	129.51	129.99	129.99	133.68	127.33	4.76M
March 11, 2026	134.83	129.4	129.4	136.5	129	5.74M
March 10, 2026	118.8	122.76	136	123.75	118.8	2.44M
March 09, 2026	116.58	118.29	118.29	118.78	112.85	4.11M
March 06, 2026	118	122.88	122.88	129.37	118	7.18M
March 05, 2026	110	113.49	113.49	116.38	110	3.63M