Guangdong Songfa Ceramics Co.,Ltd. (SHA:603268)
China · Delayed Price · Currency is CNY 49.24
-0.18 (-0.36%)
Sep 12, 2025, 3:00 PM CST
Guangdong Songfa Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 50.00 | 50.25 | 49.02 | 49.24 | 49.24 | -0.36% | 1,667,500 |
| Sep 11, 2025 | 49.21 | 49.80 | 49.00 | 49.42 | 49.42 | - | 992,740 |
| Sep 10, 2025 | 49.98 | 50.01 | 49.23 | 49.42 | 49.42 | -1.08% | 816,637 |
| Sep 9, 2025 | 49.70 | 50.10 | 49.15 | 49.96 | 49.96 | 0.56% | 906,900 |
| Sep 8, 2025 | 52.13 | 52.13 | 49.57 | 49.68 | 49.68 | -4.70% | 2,366,200 |
| Sep 5, 2025 | 50.13 | 52.24 | 49.01 | 52.13 | 52.13 | 4.78% | 1,911,800 |
| Sep 4, 2025 | 48.98 | 50.50 | 48.95 | 49.75 | 49.75 | 1.53% | 1,437,280 |
| Sep 3, 2025 | 52.36 | 52.36 | 48.97 | 49.00 | 49.00 | -4.71% | 1,800,240 |
| Sep 2, 2025 | 53.00 | 53.50 | 51.20 | 51.42 | 51.42 | -2.98% | 1,858,100 |
| Sep 1, 2025 | 53.53 | 53.58 | 51.10 | 53.00 | 53.00 | -0.99% | 2,222,220 |
| Aug 29, 2025 | 55.52 | 55.68 | 53.30 | 53.53 | 53.53 | -2.00% | 1,477,520 |
| Aug 28, 2025 | 53.50 | 55.00 | 53.50 | 54.62 | 54.62 | 2.28% | 1,796,700 |
| Aug 27, 2025 | 55.55 | 55.70 | 53.40 | 53.40 | 53.40 | -3.85% | 1,897,100 |
| Aug 26, 2025 | 55.22 | 56.06 | 54.80 | 55.54 | 55.54 | 0.58% | 1,499,000 |
| Aug 25, 2025 | 57.35 | 57.98 | 54.90 | 55.22 | 55.22 | -2.78% | 2,924,120 |
| Aug 22, 2025 | 57.00 | 58.57 | 56.40 | 56.80 | 56.80 | -1.03% | 1,624,200 |
| Aug 21, 2025 | 60.00 | 60.00 | 57.20 | 57.39 | 57.39 | -3.22% | 2,166,920 |
| Aug 20, 2025 | 56.70 | 59.48 | 56.70 | 59.30 | 59.30 | 4.59% | 2,732,120 |
| Aug 19, 2025 | 55.29 | 56.70 | 54.00 | 56.70 | 56.70 | 5.00% | 2,703,520 |
| Aug 18, 2025 | 51.45 | 54.00 | 51.40 | 54.00 | 54.00 | 5.00% | 1,905,860 |
| Aug 15, 2025 | 51.96 | 52.51 | 50.06 | 51.43 | 51.43 | 0.25% | 2,228,620 |
| Aug 14, 2025 | 52.46 | 52.88 | 51.23 | 51.30 | 51.30 | -2.21% | 1,367,800 |
| Aug 13, 2025 | 52.84 | 55.00 | 52.26 | 52.46 | 52.46 | -0.89% | 2,101,100 |
| Aug 12, 2025 | 53.00 | 53.34 | 51.68 | 52.93 | 52.93 | -0.79% | 1,934,540 |
| Aug 11, 2025 | 54.18 | 54.18 | 51.90 | 53.35 | 53.35 | 1.89% | 2,965,480 |
| Aug 8, 2025 | 50.00 | 52.36 | 50.00 | 52.36 | 52.36 | 4.99% | 2,275,760 |
| Aug 7, 2025 | 49.50 | 49.95 | 48.04 | 49.87 | 49.87 | 3.49% | 2,310,200 |
| Aug 6, 2025 | 46.80 | 48.22 | 46.00 | 48.19 | 48.19 | 3.59% | 1,624,960 |
| Aug 5, 2025 | 45.80 | 46.64 | 45.40 | 46.52 | 46.52 | 1.57% | 1,450,601 |
| Aug 4, 2025 | 47.35 | 47.60 | 45.71 | 45.80 | 45.80 | -3.15% | 1,272,800 |
| Aug 1, 2025 | 47.41 | 48.29 | 46.27 | 47.29 | 47.29 | -0.82% | 1,158,707 |
| Jul 31, 2025 | 47.56 | 48.39 | 47.33 | 47.68 | 47.68 | -1.02% | 1,619,200 |
| Jul 30, 2025 | 46.40 | 48.63 | 46.01 | 48.17 | 48.17 | 4.02% | 2,473,460 |
| Jul 29, 2025 | 45.50 | 46.70 | 45.23 | 46.31 | 46.31 | 2.30% | 1,940,280 |
| Jul 28, 2025 | 45.74 | 45.74 | 44.60 | 45.27 | 45.27 | -1.03% | 1,539,160 |
| Jul 25, 2025 | 44.78 | 46.00 | 44.50 | 45.74 | 45.74 | 1.89% | 1,432,840 |
| Jul 24, 2025 | 44.35 | 45.02 | 43.50 | 44.89 | 44.89 | 1.26% | 1,639,540 |
| Jul 23, 2025 | 45.42 | 45.42 | 44.02 | 44.33 | 44.33 | -2.40% | 1,422,840 |
| Jul 22, 2025 | 46.00 | 46.30 | 44.86 | 45.42 | 45.42 | -0.72% | 1,117,600 |
| Jul 21, 2025 | 45.70 | 46.89 | 45.58 | 45.75 | 45.75 | 0.11% | 1,494,400 |
| Jul 18, 2025 | 45.68 | 46.95 | 45.68 | 45.70 | 45.70 | -1.74% | 1,443,600 |
| Jul 17, 2025 | 48.50 | 48.50 | 45.50 | 46.51 | 46.51 | -2.49% | 2,496,020 |
| Jul 16, 2025 | 49.01 | 50.26 | 47.31 | 47.70 | 47.70 | -1.67% | 3,981,860 |
| Jul 15, 2025 | 45.99 | 48.51 | 45.99 | 48.51 | 48.51 | 5.00% | 2,299,965 |
| Jul 14, 2025 | 43.90 | 46.20 | 43.70 | 46.20 | 46.20 | 5.00% | 2,479,360 |
| Jul 11, 2025 | 43.00 | 44.68 | 42.00 | 44.00 | 44.00 | 3.41% | 3,031,740 |
| Jul 10, 2025 | 42.65 | 43.01 | 42.30 | 42.55 | 42.55 | 0.35% | 729,280 |
| Jul 9, 2025 | 42.33 | 43.00 | 41.90 | 42.40 | 42.40 | 0.95% | 862,780 |
| Jul 8, 2025 | 42.21 | 43.00 | 41.50 | 42.00 | 42.00 | -0.50% | 1,328,800 |
| Jul 7, 2025 | 40.21 | 42.21 | 39.95 | 42.21 | 42.21 | 5.00% | 1,744,520 |