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

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 ¥9,013.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥13,054.45, while ¥1000 invested 1 year ago would be worth ¥1,712.62. This corresponds to total returns of 801.38%, 1,205.44%, 71.26%, respectively, with annualized returns of 45.15%, 67.17%, 71.26%.

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
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
August 07, 2026	172	169.4	169.4	172	153.87	7.48M
August 06, 2026	157.88	163.88	163.88	165.4	156.04	5.25M
August 05, 2026	155.77	159.79	159.79	162.94	154.1	5.51M
August 04, 2026	151.72	157.33	157.33	159	144	5.56M
August 03, 2026	158	152.48	152.48	165.49	147.05	6.46M
July 31, 2026	150	157.48	157.48	161.13	143	8.16M
July 30, 2026	127.48	136.98	136.98	140.59	126	6.36M
July 29, 2026	128	127.23	127.23	133	125	4.63M
July 28, 2026	118.27	124.58	124.58	133.8	116	6.28M
July 27, 2026	99.48	119.5	119.5	121	99.48	6.28M
July 24, 2026	118.55	113.4	113.4	119.78	113.2	3.33M
July 23, 2026	123.48	121.5	121.5	123.55	117.04	3.25M
July 22, 2026	127.18	123.5	123.5	133.8	122.89	3.32M
July 21, 2026	119	129.77	129.77	131.4	106.5	5.99M
July 20, 2026	128	119	119	133.33	116.16	4.07M
July 17, 2026	138.11	125.67	125.67	139.99	125	4.61M
July 16, 2026	138	136.42	136.42	141.97	135	2.95M
July 15, 2026	139.73	142	142	148.33	138.1	4.08M
July 14, 2026	135.49	137.74	137.74	139.6	131.6	2.56M
July 13, 2026	150	135.49	135.49	150.3	134.07	3.59M
July 10, 2026	147	143	143	149.99	143	3.76M
July 09, 2026	144.76	145.91	145.91	146.46	139.16	3.42M
July 08, 2026	156	144.03	144.03	156.08	143.28	4.52M
July 07, 2026	162	153.04	153.04	173.99	152.9	5.66M
July 06, 2026	172	165	165	176.8	163.9	6.34M
July 03, 2026	164.88	173.5	173.5	186.02	163	12.24M
July 02, 2026	166.52	161.98	161.98	171.97	161.29	5.18M
July 01, 2026	165.2	166.51	166.51	172	163.5	4.39M
June 30, 2026	152	165.8	165.8	167.5	149.5	6.41M
June 29, 2026	148.91	151.86	151.86	153.05	142	4.2M
June 26, 2026	152	148.91	148.91	153.95	147	3.66M
June 25, 2026	157.05	153.88	153.88	159	152.8	4.39M
June 24, 2026	156.88	159.47	159.47	162.88	156.16	3.45M
June 23, 2026	161.58	158.4	158.4	165.5	155.86	4.41M
June 22, 2026	163.33	162.59	162.59	172.8	158.84	6.88M
June 18, 2026	173.55	161.35	161.35	175	151.26	9.08M
June 17, 2026	164	174.54	174.54	178.5	161.25	7.22M
June 16, 2026	158	164.21	164.21	166.88	155.6	5.78M
June 15, 2026	156.46	157	157	160	155.03	4.11M
June 12, 2026	161.6	156.43	156.43	163.12	155.88	3.81M
June 11, 2026	161.5	158.7	158.7	162.98	157	3.81M
June 10, 2026	168	163.1	163.1	168	160.2	3.47M
June 09, 2026	170	166.89	166.89	172.98	162.65	4.84M
June 08, 2026	160.3	168.48	168.48	176.38	160	5.76M
June 05, 2026	177.96	173.89	173.89	191	169.65	8.34M
June 04, 2026	170.12	178.04	178.04	182.05	170.03	5.11M
June 03, 2026	170.31	176.4	176.4	183.1	169.9	6.15M
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