Swancor Advanced Materials Co., Ltd. (688585.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Swancor Advanced Materials Co., Ltd. (688585.SS) since IPO date, it would be worth ¥15,057.02 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥22,628.06, while ¥1000 invested 1 year ago would be worth ¥1,845.7. This corresponds to total returns of 1,405.7%, 2,162.81%, 84.57%, respectively, with annualized returns of 55.72%, 86.54%, 84.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 223.97 | 218.86 | 218.86 | 236 | 215.5 | 15.76M |
| November 09, 2026 | 189 | 216.02 | 216.02 | 216.02 | 188.6 | 15.79M |
| November 06, 2026 | 173.79 | 180.02 | 180.02 | 189 | 173.01 | 8.63M |
| November 05, 2026 | 169 | 183.04 | 183.04 | 193 | 163.08 | 11.85M |
| November 04, 2026 | 155 | 171.39 | 171.39 | 176.2 | 147.38 | 14.58M |
| November 03, 2026 | 167.01 | 155.91 | 155.91 | 170.33 | 153 | 11.05M |
| November 02, 2026 | 159.1 | 170.72 | 170.72 | 180.67 | 146.95 | 13.82M |
| October 30, 2026 | 162.49 | 161 | 161 | 175.99 | 151 | 14.35M |
| October 29, 2026 | 170 | 167.69 | 167.69 | 184.4 | 166.25 | 12.73M |
| October 28, 2026 | 153.51 | 175 | 175 | 185.41 | 150.66 | 17.35M |
| October 27, 2026 | 148.84 | 154.51 | 154.51 | 170.88 | 146.1 | 15.57M |
| October 26, 2026 | 130 | 151.57 | 151.57 | 151.57 | 129.5 | 13.66M |
| October 23, 2026 | 107.78 | 126.31 | 126.31 | 129.6 | 103.8 | 7.51M |
| October 22, 2026 | 113.65 | 109 | 109 | 116.1 | 109 | 3.04M |
| October 21, 2026 | 116 | 112.9 | 112.9 | 117.48 | 111.22 | 3.46M |
| October 20, 2026 | 113.45 | 115.37 | 115.37 | 126.15 | 109.5 | 5.94M |
| October 19, 2026 | 105.1 | 116.16 | 116.16 | 120 | 102.68 | 4.27M |
| October 16, 2026 | 106.5 | 106.31 | 106.31 | 109.48 | 105.2 | 2.02M |
| October 15, 2026 | 105.01 | 104.5 | 104.5 | 107.52 | 103.51 | 2.07M |
| October 14, 2026 | 112.9 | 107.65 | 107.65 | 113.5 | 107.56 | 2.23M |
| October 13, 2026 | 110.05 | 113.51 | 113.51 | 114.88 | 108.15 | 2.43M |
| October 12, 2026 | 121.78 | 111.93 | 111.93 | 121.89 | 111.93 | 2.96M |
| October 09, 2026 | 119 | 121.77 | 121.77 | 121.88 | 115.05 | 2.69M |
| October 08, 2026 | 128.35 | 119.26 | 119.26 | 129.35 | 118.63 | 2.48M |
| September 30, 2026 | 131.8 | 126.81 | 126.81 | 131.8 | 126.75 | 1.76M |
| September 29, 2026 | 132.5 | 131.01 | 131.01 | 134.88 | 131 | 1.28M |
| September 28, 2026 | 135 | 133.2 | 133.2 | 136.8 | 131.28 | 1.82M |
| September 24, 2026 | 139.2 | 136.2 | 136.2 | 140.2 | 135.8 | 2.03M |
| September 23, 2026 | 140.01 | 138.66 | 138.66 | 142.08 | 138.08 | 2.53M |
| September 22, 2026 | 146.11 | 141.37 | 141.37 | 148.1 | 139.66 | 4.34M |
| September 21, 2026 | 158 | 147.81 | 147.81 | 164.94 | 147.28 | 4.9M |
| September 18, 2026 | 153 | 154.2 | 154.2 | 156.85 | 152 | 3.22M |
| September 17, 2026 | 146.98 | 150.3 | 150.3 | 153 | 146.1 | 3.44M |
| September 16, 2026 | 144.7 | 147.1 | 147.1 | 147.5 | 141.55 | 2.3M |
| September 15, 2026 | 144.77 | 143.3 | 143.3 | 146.8 | 143.03 | 1.39M |
| September 11, 2026 | 137.51 | 140.28 | 140.28 | 142.22 | 134.66 | 2.28M |
| September 10, 2026 | 142.51 | 139.96 | 139.96 | 142.9 | 139.11 | 1.64M |
| September 09, 2026 | 147.8 | 143.88 | 143.88 | 150.6 | 142.1 | 2.26M |
| September 08, 2026 | 146.01 | 148.45 | 148.45 | 151.51 | 143.88 | 2.98M |
| September 07, 2026 | 142 | 146.01 | 146.01 | 149.9 | 139.5 | 3.45M |
| September 04, 2026 | 150.88 | 139.37 | 139.37 | 150.88 | 137.8 | 4.19M |
| September 03, 2026 | 147 | 149.13 | 149.13 | 151.4 | 147 | 2.47M |
| September 02, 2026 | 149.11 | 146.48 | 146.48 | 152 | 145.5 | 2.57M |
| September 01, 2026 | 154 | 151 | 151 | 157.77 | 149.78 | 2.79M |
| August 31, 2026 | 155 | 154.32 | 154.32 | 158.76 | 152.38 | 3.16M |
| August 28, 2026 | 157 | 157.95 | 157.95 | 162 | 152.77 | 4.79M |
| August 27, 2026 | 145.88 | 159.88 | 159.88 | 159.96 | 145.08 | 5.97M |
| August 26, 2026 | 143.88 | 144.4 | 144.4 | 149.86 | 141.6 | 3.66M |
| August 25, 2026 | 145.03 | 143.11 | 143.11 | 147 | 137.5 | 4.76M |
| August 24, 2026 | 145.44 | 149.47 | 149.47 | 162.8 | 145.44 | 6.53M |
| August 21, 2026 | 138 | 143.86 | 143.86 | 146 | 136.28 | 5.33M |
| August 20, 2026 | 149.69 | 141.9 | 141.9 | 152.51 | 132.49 | 7.95M |
| August 19, 2026 | 190 | 152.5 | 152.5 | 193 | 151.18 | 11.43M |
| August 18, 2026 | 169.99 | 188.97 | 188.97 | 196.66 | 169.88 | 11.04M |
| August 17, 2026 | 169.59 | 171.38 | 171.38 | 172.2 | 160.31 | 5.15M |
| August 14, 2026 | 169.34 | 167.33 | 167.33 | 170.8 | 163.88 | 3.46M |
| August 13, 2026 | 162.1 | 167.53 | 167.53 | 173.93 | 161.52 | 7.1M |
| August 12, 2026 | 166.1 | 161.52 | 161.52 | 166.1 | 158.28 | 4.83M |
| August 11, 2026 | 160 | 167 | 167 | 175.1 | 158 | 6.12M |
| August 10, 2026 | 169 | 162.59 | 162.59 | 173.88 | 159.01 | 4.54M |