Swancor Advanced Materials
上纬新材 SH688585 Forward-adjusted STAR
126.81
-4.20
(-3.21%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
131.80
High
131.80
Low
126.75
Prev close
131.01
Amplitude
3.85%
Volume
175.9M
Trading days
250
Data range
2025-09-10 ~ 2026-09-30
MA5
133.18
MA10
140.67
MA20
142.45
MA60
145.33
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 131.80 | 131.80 | 126.75 | 126.81 | 176M |
| 2 | 2026-09-29 | 132.50 | 134.88 | 131.00 | 131.01 | 128M |
| 3 | 2026-09-28 | 135.00 | 136.80 | 131.28 | 133.20 | 182M |
| 4 | 2026-09-24 | 139.20 | 140.20 | 135.80 | 136.20 | 203M |
| 5 | 2026-09-23 | 140.01 | 142.08 | 138.08 | 138.66 | 253M |
| 6 | 2026-09-22 | 146.11 | 148.10 | 139.66 | 141.37 | 434M |
| 7 | 2026-09-21 | 158.00 | 164.94 | 147.28 | 147.81 | 490M |
| 8 | 2026-09-18 | 153.00 | 156.85 | 152.00 | 154.20 | 322M |
| 9 | 2026-09-17 | 146.98 | 153.00 | 146.10 | 150.30 | 344M |
| 10 | 2026-09-16 | 144.70 | 147.50 | 141.55 | 147.10 | 230M |
| 11 | 2026-09-15 | 144.77 | 146.80 | 143.03 | 143.30 | 139M |
| 12 | 2026-09-14 | 139.00 | 149.68 | 136.71 | 145.50 | 267M |
52W
Data range
74.11
35.3%
223.24
High/low over the last 250 trading days, and where the price sits.
← Stocks