Guangdong Songfa Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	83.80	86.29	82.89	85.59	85.59	2.18%	3,317,460
Feb 5, 2026	83.70	84.70	82.60	83.76	83.76	0.19%	1,074,500
Feb 4, 2026	86.39	86.40	82.52	83.60	83.60	-2.84%	2,566,900
Feb 3, 2026	82.08	86.50	82.08	86.04	86.04	3.73%	3,274,540
Feb 2, 2026	84.86	87.43	82.90	82.95	82.95	-0.58%	4,095,900
Jan 30, 2026	82.04	84.88	82.04	83.43	83.43	1.79%	3,054,880
Jan 29, 2026	82.19	83.24	81.20	81.96	81.96	-0.05%	2,432,700
Jan 28, 2026	83.00	84.30	81.00	82.00	82.00	-0.47%	2,792,700
Jan 27, 2026	85.10	85.90	81.95	82.39	82.39	-3.07%	2,316,800
Jan 26, 2026	84.10	86.50	82.61	85.00	85.00	1.67%	2,635,380
Jan 23, 2026	87.08	87.87	82.98	83.60	83.60	-3.71%	3,187,440
Jan 22, 2026	89.25	89.82	86.22	86.82	86.82	-2.65%	2,300,200
Jan 21, 2026	87.00	89.27	85.50	89.18	89.18	1.59%	3,151,000
Jan 20, 2026	84.81	88.82	83.22	87.78	87.78	3.08%	4,417,680
Jan 19, 2026	83.20	86.77	82.50	85.16	85.16	2.33%	3,449,800
Jan 16, 2026	87.50	88.69	83.13	83.22	83.22	-4.89%	4,472,620
Jan 15, 2026	86.45	89.44	84.84	87.50	87.50	-0.79%	3,083,540
Jan 14, 2026	93.92	93.92	88.00	88.20	88.20	-4.55%	4,918,500
Jan 13, 2026	88.60	92.40	87.55	92.40	92.40	5.00%	3,812,260
Jan 12, 2026	88.00	89.88	86.50	88.00	88.00	-0.34%	3,196,900
Jan 9, 2026	91.53	93.00	88.00	88.30	88.30	-4.39%	4,266,860
Jan 8, 2026	96.00	96.00	91.02	92.35	92.35	-0.10%	4,057,500
Jan 7, 2026	89.80	92.44	89.01	92.44	92.44	5.00%	2,020,288
Jan 6, 2026	82.50	88.04	82.33	88.04	88.04	5.00%	3,068,940
Jan 5, 2026	83.32	85.20	81.50	83.85	83.85	0.56%	2,604,880
Dec 31, 2025	86.50	87.50	82.60	83.38	83.38	-2.65%	2,708,400
Dec 30, 2025	88.20	88.40	84.60	85.65	85.65	-1.78%	2,055,700
Dec 29, 2025	85.71	88.74	85.25	87.20	87.20	1.05%	2,207,060
Dec 26, 2025	89.26	89.50	86.10	86.29	86.29	-3.33%	3,536,700
Dec 25, 2025	82.84	89.26	82.70	89.26	89.26	5.00%	5,693,200
Dec 24, 2025	82.00	85.01	82.00	85.01	85.01	5.00%	6,016,140
Dec 23, 2025	80.79	80.96	77.77	80.96	80.96	5.01%	4,384,720
Dec 22, 2025	77.10	77.10	75.22	77.10	77.10	5.00%	3,422,200
Dec 19, 2025	72.43	75.40	72.37	73.43	73.43	1.28%	2,530,320
Dec 18, 2025	74.51	75.78	72.21	72.50	72.50	-4.62%	4,419,640
Dec 17, 2025	78.85	78.85	75.01	76.01	76.01	-3.60%	2,969,600
Dec 16, 2025	77.61	79.25	76.76	78.85	78.85	1.25%	1,820,700
Dec 15, 2025	81.73	81.73	77.37	77.88	77.88	-4.37%	3,248,429
Dec 12, 2025	81.82	82.81	80.50	81.44	81.44	0.28%	1,741,000
Dec 11, 2025	84.00	84.33	80.07	81.21	81.21	-2.16%	3,166,480
Dec 10, 2025	80.00	83.00	77.43	83.00	83.00	5.00%	2,939,140
Dec 9, 2025	78.01	82.20	78.00	79.05	79.05	0.96%	3,100,900
Dec 8, 2025	79.80	80.10	77.00	78.30	78.30	-1.88%	3,292,700
Dec 5, 2025	82.49	84.28	78.40	79.80	79.80	-3.30%	4,200,600
Dec 4, 2025	83.02	84.89	81.68	82.52	82.52	1.61%	4,077,660
Dec 3, 2025	77.34	81.21	76.67	81.21	81.21	5.00%	2,870,240
Dec 2, 2025	78.30	80.50	76.90	77.34	77.34	0.68%	3,943,300
Dec 1, 2025	75.50	76.82	73.23	76.82	76.82	5.00%	2,844,180
Nov 28, 2025	70.60	73.16	70.00	73.16	73.16	4.99%	2,709,600
Nov 27, 2025	69.30	70.75	69.00	69.68	69.68	-0.56%	2,350,800