Stock listing
Shanghai:688585 Swancor Advanced Materials Co. Ltd. (上纬新材) 股价
Follow Swancor Advanced Materials Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688585
¥170.72 CNY +9.72 (+6.0%)
Close on Nov 2, 2026
- Day range
- ¥146.95 – ¥180.67 CNYNov 2, 2026
- Volume
- 13.82M sharesNov 2, 2026
- Market cap
- ¥68.86B CNYAt the close on Nov 2, 2026 · price × 403.4M shares outstanding
- 52-week range
- ¥93.01 – ¥223.24 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥789.1M CNYMedian day 3.93M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688585 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥170.72 | +9.72 | +6.0% | ¥159.10 | ¥180.67 | ¥146.95 | 13,824,725 | |
| ¥161.00 | -6.69 | -4.0% | ¥162.49 | ¥175.99 | ¥151.00 | 14,346,418 | |
| ¥167.69 | -7.31 | -4.2% | ¥170.00 | ¥184.40 | ¥166.25 | 12,733,660 | |
| ¥175.00 | +20.49 | +13.3% | ¥153.51 | ¥185.41 | ¥150.66 | 17,345,318 | |
| ¥154.51 | +2.94 | +1.9% | ¥148.84 | ¥170.88 | ¥146.10 | 15,569,651 | |
| ¥151.57 | +25.26 | +20.0% | ¥130.00 | ¥151.57 | ¥129.50 | 13,661,123 | |
| ¥126.31 | +17.31 | +15.9% | ¥107.78 | ¥129.60 | ¥103.80 | 7,512,511 | |
| ¥109.00 | -3.90 | -3.5% | ¥113.65 | ¥116.10 | ¥109.00 | 3,042,132 | |
| ¥112.90 | -2.47 | -2.1% | ¥116.00 | ¥117.48 | ¥111.22 | 3,462,272 | |
| ¥115.37 | -0.79 | -0.7% | ¥113.45 | ¥126.15 | ¥109.50 | 5,940,155 | |
| ¥116.16 | +9.85 | +9.3% | ¥105.10 | ¥120.00 | ¥102.68 | 4,267,833 | |
| ¥106.31 | +1.81 | +1.7% | ¥106.50 | ¥109.48 | ¥105.20 | 2,021,402 | |
| ¥104.50 | -3.15 | -2.9% | ¥105.01 | ¥107.52 | ¥103.51 | 2,072,450 | |
| ¥107.65 | -5.86 | -5.2% | ¥112.90 | ¥113.50 | ¥107.56 | 2,231,734 | |
| ¥113.51 | +1.58 | +1.4% | ¥110.05 | ¥114.88 | ¥108.15 | 2,432,513 | |
| ¥111.93 | -9.84 | -8.1% | ¥121.78 | ¥121.89 | ¥111.93 | 2,962,788 | |
| ¥121.77 | +2.51 | +2.1% | ¥119.00 | ¥121.88 | ¥115.05 | 2,690,114 | |
| ¥119.26 | -7.55 | -6.0% | ¥128.35 | ¥129.35 | ¥118.63 | 2,482,328 | |
| ¥126.81 | -4.20 | -3.2% | ¥131.80 | ¥131.80 | ¥126.75 | 1,758,749 | |
| ¥131.01 | -2.19 | -1.6% | ¥132.50 | ¥134.88 | ¥131.00 | 1,284,152 | |
| ¥133.20 | -3.00 | -2.2% | ¥135.00 | ¥136.80 | ¥131.28 | 1,815,193 | |
| ¥136.20 | -2.46 | -1.8% | ¥139.20 | ¥140.20 | ¥135.80 | 2,033,202 | |
| ¥138.66 | -2.71 | -1.9% | ¥140.01 | ¥142.08 | ¥138.08 | 2,528,767 | |
| ¥141.37 | -6.44 | -4.4% | ¥146.11 | ¥148.10 | ¥139.66 | 4,337,366 | |
| ¥147.81 | -6.39 | -4.1% | ¥158.00 | ¥164.94 | ¥147.28 | 4,903,280 | |
| ¥154.20 | +3.90 | +2.6% | ¥153.00 | ¥156.85 | ¥152.00 | 3,222,163 | |
| ¥150.30 | +3.20 | +2.2% | ¥146.98 | ¥153.00 | ¥146.10 | 3,439,168 | |
| ¥147.10 | +3.80 | +2.7% | ¥144.70 | ¥147.50 | ¥141.55 | 2,303,231 | |
| ¥143.30 | -2.20 | -1.5% | ¥144.77 | ¥146.80 | ¥143.03 | 1,392,001 | |
| ¥145.50 | +5.22 | +3.7% | ¥139.00 | ¥149.68 | ¥136.71 | 2,673,074 | |
| ¥140.28 | +0.32 | +0.2% | ¥137.51 | ¥142.22 | ¥134.66 | 2,279,625 | |
| ¥139.96 | -3.92 | -2.7% | ¥142.51 | ¥142.90 | ¥139.11 | 1,642,463 | |
| ¥143.88 | -4.57 | -3.1% | ¥147.80 | ¥150.60 | ¥142.10 | 2,256,386 | |
| ¥148.45 | +2.44 | +1.7% | ¥146.01 | ¥151.51 | ¥143.88 | 2,977,236 | |
| ¥146.01 | +6.64 | +4.8% | ¥142.00 | ¥149.90 | ¥139.50 | 3,445,697 | |
| ¥139.37 | -9.76 | -6.5% | ¥150.88 | ¥150.88 | ¥137.80 | 4,186,851 | |
| ¥149.13 | +2.65 | +1.8% | ¥147.00 | ¥151.40 | ¥147.00 | 2,472,372 | |
| ¥146.48 | -4.52 | -3.0% | ¥149.11 | ¥152.00 | ¥145.50 | 2,574,688 | |
| ¥151.00 | -3.32 | -2.2% | ¥154.00 | ¥157.77 | ¥149.78 | 2,788,441 | |
| ¥154.32 | -3.63 | -2.3% | ¥155.00 | ¥158.76 | ¥152.38 | 3,157,582 | |
| ¥157.95 | -1.93 | -1.2% | ¥157.00 | ¥162.00 | ¥152.77 | 4,790,089 | |
| ¥159.88 | +15.48 | +10.7% | ¥145.88 | ¥159.96 | ¥145.08 | 5,970,522 | |
| ¥144.40 | +1.29 | +0.9% | ¥143.88 | ¥149.86 | ¥141.60 | 3,664,228 | |
| ¥143.11 | -6.36 | -4.3% | ¥145.03 | ¥147.00 | ¥137.50 | 4,760,895 | |
| ¥149.47 | +5.61 | +3.9% | ¥145.44 | ¥162.80 | ¥145.44 | 6,525,708 | |
| ¥143.86 | +1.96 | +1.4% | ¥138.00 | ¥146.00 | ¥136.28 | 5,326,739 | |
| ¥141.90 | -10.60 | -7.0% | ¥149.69 | ¥152.51 | ¥132.49 | 7,953,911 | |
| ¥152.50 | -36.47 | -19.3% | ¥190.00 | ¥193.00 | ¥151.18 | 11,427,665 | |
| ¥188.97 | +17.59 | +10.3% | ¥169.99 | ¥196.66 | ¥169.88 | 11,035,020 | |
| ¥171.38 | +4.05 | +2.4% | ¥169.59 | ¥172.20 | ¥160.31 | 5,147,419 | |
| ¥167.33 | -0.20 | -0.1% | ¥169.34 | ¥170.80 | ¥163.88 | 3,460,108 | |
| ¥167.53 | +6.01 | +3.7% | ¥162.10 | ¥173.93 | ¥161.52 | 7,096,081 | |
| ¥161.52 | -5.48 | -3.3% | ¥166.10 | ¥166.10 | ¥158.28 | 4,830,819 | |
| ¥167.00 | +4.41 | +2.7% | ¥160.00 | ¥175.10 | ¥158.00 | 6,117,521 | |
| ¥162.59 | -6.81 | -4.0% | ¥169.00 | ¥173.88 | ¥159.01 | 4,542,494 | |
| ¥169.40 | +5.52 | +3.4% | ¥172.00 | ¥172.00 | ¥153.87 | 7,479,367 | |
| ¥163.88 | +4.09 | +2.6% | ¥157.88 | ¥165.40 | ¥156.04 | 5,253,181 | |
| ¥159.79 | +2.46 | +1.6% | ¥155.77 | ¥162.94 | ¥154.10 | 5,506,086 | |
| ¥157.33 | +4.85 | +3.2% | ¥151.72 | ¥159.00 | ¥144.00 | 5,564,903 | |
| ¥152.48 | -5.00 | -3.2% | ¥158.00 | ¥165.49 | ¥147.05 | 6,461,014 |
- Ticker
- Shanghai:688585
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(688585)"Swancor Advanced Materials Co., Ltd."Report for Q3 2026
Latest news
(688585)"Swancor Advanced Materials Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥161.00 (-4.0%) on Oct 30, 2026
(688585)"Swancor Advanced Materials Co., Ltd."Notice on Convening the 2nd Extraordinary General Meeting in 2026
Oct 30, 2026
Closed ¥161.00 (-4.0%) on Oct 30, 2026
(688585)"Swancor Advanced Materials Co., Ltd."Announcement on Resolutions of the 8th Meeting of the 4th Board of Directors
Oct 30, 2026
Closed ¥161.00 (-4.0%) on Oct 30, 2026
(688585)"Swancor Advanced Materials Co., Ltd."Announcement on Resignation of Director and Senior Executive and Election of Director
Oct 30, 2026
Closed ¥161.00 (-4.0%) on Oct 30, 2026
(688585)"Swancor Advanced Materials Co., Ltd."Announcement on Appointment of Senior Executives
Oct 30, 2026
Closed ¥161.00 (-4.0%) on Oct 30, 2026
(688585)"Swancor Advanced Materials Co., Ltd."Announcement on Abnormal Fluctuations in Stock Trading
Oct 27, 2026
Closed ¥154.51 (+1.9%) on Oct 27, 2026
Announcement on Resolutions of the 7th Meeting of the 4th Board of Directors
Sep 19, 2026
Closed ¥147.81 (-4.1%) on Sep 21, 2026
Announcement on Departure of Core Technical Personnel
Sep 3, 2026
Closed ¥149.13 (+1.8%) on Sep 3, 2026
Self-inspection Report on Trading in the Company's Shares by Insiders in Relation to the 2026 Restricted Share Incentive Plan
Sep 2, 2026
Closed ¥146.48 (-3.0%) on Sep 2, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 26, 2026
Closed ¥144.40 (+0.9%) on Aug 26, 2026
Swancor Advanced Materials Co. Ltd. on 6ix
- News releases
- 28 in the last 12 months · 52 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Swancor Advanced Materials Co. Ltd.