Swancor Advanced Materials Co

688585
🏛️ china →
132.10
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 115.36 128.97 115.36 128.97 4,705.7K
09:35 129.00 132.10 128.97 132.10 2,454.9K
09:40 132.09 132.10 132.08 132.10 237.0K
09:45 132.10 132.10 132.10 132.10 45.9K
09:50 132.10 132.10 132.10 132.10 25.8K
09:55 132.10 132.10 132.10 132.10 5.7K
10:00 132.10 132.10 132.10 132.10 5.3K
10:05 132.10 132.10 132.10 132.10 28.9K
10:10 132.10 132.10 132.10 132.10 8.0K
10:15 132.10 132.10 132.10 132.10 3.5K
10:20 132.10 132.10 132.10 132.10 2.6K
10:25 132.10 132.10 132.10 132.10 10.6K
10:30 132.10 132.10 132.10 132.10 0.4K
10:35 132.10 132.10 132.10 132.10 4.5K
10:40 132.10 132.10 132.10 132.10 20.7K
10:45 132.10 132.10 132.10 132.10 41.6K
10:50 132.10 132.10 132.10 132.10 4.7K
10:55 132.10 132.10 132.10 132.10 3.3K
11:00 132.10 132.10 132.10 132.10 1.0K
11:05 132.10 132.10 132.10 132.10 0.9K
11:10 132.10 132.10 132.10 132.10 3.0K
11:15 132.10 132.10 132.10 132.10 0.8K
11:20 132.10 132.10 132.10 132.10 0.4K
11:25 132.10 132.10 132.10 132.10 7.0K
13:00 132.10 132.10 132.10 132.10 7.7K
13:05 132.10 132.10 132.10 132.10 4.0K
13:10 132.10 132.10 132.10 132.10 2.8K
13:15 132.10 132.10 132.10 132.10 1.6K
13:20 132.10 132.10 132.10 132.10 1.4K
13:25 132.10 132.10 132.10 132.10 2.1K
13:30 132.10 132.10 132.10 132.10 3.8K
13:35 132.10 132.10 132.10 132.10 29.7K
13:40 132.10 132.10 132.10 132.10 1.8K
13:45 132.10 132.10 132.10 132.10 1.5K
13:50 132.10 132.10 132.10 132.10 4.3K
13:55 132.10 132.10 132.10 132.10 11.2K
14:00 132.10 132.10 132.10 132.10 0.3K
14:05 132.10 132.10 132.10 132.10 1.2K
14:10 132.10 132.10 132.10 132.10 3.7K
14:15 132.10 132.10 132.10 132.10 1.3K
14:20 132.10 132.10 132.10 132.10 0.8K
14:25 132.10 132.10 132.10 132.10 1.4K
14:30 132.10 132.10 132.10 132.10 1.8K
14:35 132.10 132.10 132.10 132.10 2.5K
14:40 132.10 132.10 132.10 132.10 5.0K
14:45 132.10 132.10 132.10 132.10 8.0K
14:50 132.10 132.10 132.10 132.10 6.3K
14:55 132.10 132.10 132.10 132.10 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-25 116.00 132.10 115.36 132.10 7.7M
2025-09-24 105.00 110.08 100.30 110.08 17.5M
2025-09-23 94.10 94.80 88.40 91.73 6.6M
2025-09-22 92.32 94.96 91.33 93.37 7.0M
2025-09-19 89.15 94.56 89.15 91.22 7.2M
2025-09-18 91.53 97.20 89.01 91.00 12.1M
2025-09-17 90.38 95.46 86.00 92.30 13.8M
2025-09-16 99.00 102.68 93.67 99.24 13.0M
2025-09-15 90.00 98.52 87.80 97.02 13.4M
2025-09-12 80.00 91.60 80.00 87.80 14.8M
2025-09-11 76.60 81.40 76.13 79.96 9.2M
2025-09-10 75.00 79.80 74.11 77.79 9.1M
2025-09-09 77.00 77.40 73.60 74.36 6.2M
2025-09-08 74.30 79.80 74.30 77.01 9.1M
2025-09-05 72.22 77.50 71.50 76.50 10.7M
2025-09-04 79.50 79.50 71.11 71.14 16.0M
2025-09-03 89.00 91.50 80.88 82.66 22.6M
2025-09-02 88.00 102.14 87.90 97.60 26.5M
2025-09-01 81.60 86.40 79.73 85.12 11.1M
2025-08-29 84.91 86.70 83.00 83.00 10.6M
2025-08-28 77.89 90.39 76.56 87.61 20.7M
2025-08-27 82.10 83.67 79.00 79.08 10.8M
2025-08-26 85.00 85.10 82.61 83.03 6.7M
2025-08-25 83.06 87.99 83.06 85.05 9.1M
2025-08-22 83.90 84.81 82.11 84.00 7.1M
2025-08-21 86.66 86.69 81.21 83.80 10.7M
2025-08-20 83.99 87.88 82.42 86.60 9.6M
2025-08-19 93.00 93.00 85.58 85.65 18.7M
2025-08-18 98.00 99.30 94.00 97.38 15.2M
2025-08-15 94.55 99.90 93.59 96.69 14.3M
2025-08-14 88.24 102.10 87.03 96.69 21.3M
2025-08-13 84.56 92.20 82.11 89.11 16.3M
2025-08-12 86.92 88.03 84.70 85.00 11.6M
2025-08-11 85.80 89.44 80.50 88.72 17.7M
2025-08-08 92.40 93.00 84.00 86.42 14.3M
2025-08-07 88.88 95.55 88.88 91.85 17.3M
2025-08-06 92.00 99.91 88.38 88.38 25.6M
2025-08-05 96.00 110.48 89.73 110.48 23.2M
2025-07-30 84.03 99.00 83.18 92.07 19.4M
2025-07-29 80.02 93.50 73.88 84.18 25.6M
2025-07-28 64.00 79.27 63.00 79.27 21.5M
2025-07-25 56.37 67.50 54.51 66.06 22.6M
2025-07-24 54.40 62.00 53.33 56.40 22.0M
2025-07-23 47.50 57.83 45.78 57.70 38.3M
2025-07-22 47.85 48.19 46.29 48.19 30.5M
2025-07-21 40.16 40.16 40.16 40.16 7.8M
2025-07-18 33.47 33.47 33.47 33.47 7.3M
2025-07-17 27.89 27.89 27.89 27.89 1.6M
2025-07-16 23.24 23.24 23.24 23.24 1.6M
2025-07-15 19.37 19.37 19.37 19.37 1.1M
2025-07-14 16.14 16.14 16.14 16.14 1.4M
2025-07-11 13.45 13.45 13.45 13.45 1.3M
2025-07-10 11.21 11.21 11.21 11.21 0.9M
2025-07-09 9.34 9.34 9.34 9.34 1.1M
2025-07-01 7.85 7.85 7.70 7.78 2.9M
2025-06-30 7.63 7.78 7.63 7.78 2.7M
2025-06-27 7.63 7.68 7.58 7.63 1.3M
2025-06-26 7.60 7.67 7.51 7.60 2.0M
2025-06-25 7.61 7.67 7.51 7.60 2.8M
2025-06-24 7.31 7.59 7.30 7.58 2.4M
2025-06-23 7.08 7.31 7.07 7.28 1.4M
2025-06-20 7.15 7.29 7.12 7.14 1.4M
2025-06-19 7.33 7.39 7.14 7.18 1.6M
2025-06-18 7.36 7.47 7.31 7.33 1.3M
2025-06-17 7.49 7.50 7.37 7.43 1.1M
2025-06-16 7.44 7.55 7.30 7.44 1.8M
2025-06-13 7.53 7.54 7.31 7.39 1.5M
2025-06-12 7.49 7.56 7.45 7.52 1.3M
2025-06-11 7.53 7.61 7.47 7.53 1.7M
2025-06-10 7.63 7.65 7.40 7.50 2.5M
2025-06-09 7.48 7.63 7.37 7.59 2.5M
2025-06-06 7.41 7.46 7.33 7.43 1.4M
2025-06-05 7.47 7.47 7.33 7.41 1.5M
2025-06-04 7.32 7.42 7.30 7.39 1.8M
2025-06-03 7.14 7.33 7.09 7.29 1.8M
2025-05-30 7.41 7.41 7.15 7.17 2.3M
2025-05-29 7.29 7.41 7.24 7.38 1.5M
2025-05-28 7.29 7.41 7.20 7.23 1.4M
2025-05-27 7.36 7.38 7.21 7.31 1.8M
2025-05-26 7.48 7.48 7.22 7.36 1.8M
2025-05-23 7.35 7.43 7.25 7.27 1.8M
2025-05-22 7.39 7.61 7.35 7.36 2.6M
2025-05-21 7.65 7.77 7.38 7.45 4.5M
2025-05-20 7.73 7.78 7.64 7.78 2.6M
2025-05-19 7.63 7.75 7.60 7.73 2.5M
2025-05-16 7.67 7.79 7.56 7.63 2.7M
2025-05-15 7.85 7.85 7.59 7.64 2.8M
2025-05-14 7.91 7.91 7.54 7.67 4.6M
2025-05-13 7.82 7.88 7.71 7.78 3.5M
2025-05-12 7.77 7.88 7.67 7.76 4.6M
2025-05-09 7.99 8.12 7.73 7.77 6.1M
2025-05-08 8.20 8.20 7.88 7.99 8.6M
2025-05-07 7.68 8.90 7.65 8.23 11.5M
2025-05-06 7.45 7.66 7.42 7.63 2.6M
2025-04-30 7.48 7.56 7.39 7.42 1.3M
2025-04-29 7.38 7.56 7.33 7.51 1.3M
2025-04-28 7.41 7.52 7.28 7.33 1.1M
2025-04-25 7.54 7.54 7.41 7.49 1.0M
2025-04-24 7.60 7.64 7.47 7.54 2.0M
2025-04-23 7.49 7.66 7.43 7.52 1.6M
2025-04-22 7.31 7.57 7.29 7.45 2.4M
2025-04-21 7.24 7.38 7.15 7.31 1.6M
2025-04-18 7.34 7.34 7.15 7.27 1.3M
2025-04-17 7.12 7.30 7.06 7.26 1.7M
2025-04-16 7.20 7.24 6.95 7.11 1.6M
2025-04-15 7.14 7.28 7.10 7.21 1.4M
2025-04-14 7.10 7.32 7.05 7.10 2.0M
2025-04-11 6.77 7.15 6.74 7.09 2.9M
2025-04-10 6.86 7.05 6.78 6.85 2.0M
2025-04-09 6.26 6.80 5.86 6.73 4.2M
2025-04-08 6.30 6.60 6.16 6.32 2.8M
2025-04-07 7.00 7.10 6.12 6.21 4.2M
2025-04-03 7.65 7.85 7.48 7.60 2.2M
2025-04-02 7.77 7.96 7.60 7.79 2.1M
2025-04-01 7.54 7.88 7.54 7.73 2.2M
2025-03-31 7.65 7.66 7.34 7.55 2.9M
2025-03-28 7.85 7.87 7.53 7.55 2.4M
2025-03-27 7.82 7.95 7.75 7.76 3.1M
2025-03-26 7.57 8.03 7.56 7.83 3.5M
2025-03-25 7.46 7.72 7.38 7.58 1.7M
2025-03-24 7.62 7.68 7.29 7.46 2.0M
2025-03-21 7.71 7.76 7.50 7.62 2.0M
2025-03-20 7.84 7.85 7.66 7.76 2.1M
2025-03-19 7.88 7.97 7.73 7.85 1.7M
2025-03-18 7.84 7.96 7.83 7.94 2.0M
2025-03-17 8.01 8.03 7.72 7.83 3.8M
2025-03-14 7.63 8.19 7.61 8.03 4.6M
2025-03-13 7.86 7.86 7.49 7.69 3.1M
2025-03-12 7.80 7.92 7.69 7.86 2.7M
2025-03-11 7.68 7.80 7.60 7.73 2.6M
2025-03-10 7.48 7.94 7.48 7.77 5.0M
2025-03-07 7.55 7.67 7.41 7.51 2.3M
2025-03-06 7.45 7.65 7.43 7.51 3.9M
2025-03-05 7.71 7.72 7.27 7.45 6.8M
2025-03-04 7.82 7.97 7.62 7.70 4.0M
2025-03-03 7.59 7.93 7.57 7.93 5.2M
2025-02-28 7.75 7.79 7.48 7.60 5.2M
2025-02-27 7.55 7.74 7.42 7.71 3.8M
2025-02-26 7.41 7.66 7.39 7.47 3.1M
2025-02-25 7.32 7.51 7.28 7.43 2.7M
2025-02-24 7.10 7.46 7.05 7.44 3.6M
2025-02-21 7.21 7.23 7.07 7.15 1.8M
2025-02-20 7.03 7.21 7.02 7.19 2.0M
2025-02-19 6.80 7.04 6.79 7.04 1.7M
2025-02-18 6.89 6.98 6.80 6.84 1.8M
2025-02-17 6.76 6.95 6.75 6.91 1.4M
2025-02-14 6.72 6.86 6.70 6.78 0.9M
2025-02-13 6.90 6.93 6.76 6.77 1.4M
2025-02-12 6.85 6.91 6.82 6.88 1.0M
2025-02-11 6.89 6.92 6.80 6.85 1.4M
2025-02-10 6.86 6.92 6.77 6.91 1.6M
2025-02-07 6.74 6.93 6.71 6.82 1.9M
2025-02-06 6.69 6.77 6.57 6.76 1.9M
2025-02-05 6.57 6.73 6.47 6.66 1.4M
2025-01-27 6.67 6.69 6.51 6.53 1.5M
2025-01-24 6.25 6.57 6.25 6.57 1.3M
2025-01-23 6.59 6.66 6.45 6.50 1.6M
2025-01-22 6.61 6.61 6.46 6.49 0.9M
2025-01-21 6.71 6.71 6.49 6.57 1.3M
2025-01-20 6.58 6.69 6.50 6.64 1.4M
2025-01-17 6.41 6.51 6.38 6.48 0.9M
2025-01-16 6.48 6.53 6.20 6.40 1.6M
2025-01-15 6.43 6.48 6.34 6.40 1.3M
2025-01-14 6.16 6.42 6.12 6.41 1.9M
2025-01-13 6.09 6.22 6.01 6.10 2.3M
2025-01-10 6.35 6.46 6.23 6.23 0.9M
2025-01-09 6.32 6.46 6.31 6.37 0.8M
2025-01-08 6.38 6.53 6.12 6.32 1.3M
2025-01-07 6.24 6.48 6.24 6.48 1.2M
2025-01-06 6.26 6.38 5.96 6.22 1.3M
2025-01-03 6.61 6.61 6.21 6.23 1.6M
2025-01-02 6.67 6.76 6.50 6.54 1.7M