Guangdong Songfa Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	67.50	70.35	67.17	70.07	70.07	4.58%	2,893,740
Nov 25, 2025	68.00	69.11	66.93	67.00	67.00	-1.11%	2,133,100
Nov 24, 2025	68.60	69.98	65.59	67.75	67.75	-0.95%	2,379,529
Nov 21, 2025	70.49	70.49	67.80	68.40	68.40	-3.66%	2,897,800
Nov 20, 2025	75.00	75.00	70.56	71.00	71.00	-2.43%	3,939,600
Nov 19, 2025	69.62	72.77	69.62	72.77	72.77	5.01%	4,105,437
Nov 18, 2025	68.92	70.84	68.30	69.30	69.30	2.06%	4,011,337
Nov 17, 2025	71.05	71.80	67.55	67.90	67.90	-4.50%	4,696,720
Nov 14, 2025	75.11	75.50	71.06	71.10	71.10	-4.95%	3,778,900
Nov 13, 2025	73.55	75.90	71.58	74.80	74.80	3.47%	6,458,909
Nov 12, 2025	70.88	72.29	68.00	72.29	72.29	5.00%	6,448,040
Nov 11, 2025	67.59	68.85	67.00	68.85	68.85	5.00%	3,565,589
Nov 10, 2025	62.28	65.57	62.28	65.57	65.57	5.00%	3,269,300
Nov 7, 2025	61.89	62.97	60.50	62.45	62.45	0.90%	2,314,680
Nov 6, 2025	62.69	64.18	60.00	61.89	61.89	-1.10%	3,699,360
Nov 5, 2025	62.30	65.50	59.33	62.58	62.58	0.29%	6,032,500
Nov 4, 2025	61.50	62.40	60.00	62.40	62.40	5.00%	6,149,320
Nov 3, 2025	57.81	59.43	57.81	59.43	59.43	5.00%	4,125,300
Oct 31, 2025	56.55	58.08	56.01	56.60	56.60	0.04%	1,578,000
Oct 30, 2025	55.21	57.18	54.80	56.58	56.58	3.30%	2,368,040
Oct 29, 2025	55.99	56.50	53.52	54.77	54.77	-1.05%	2,246,280
Oct 28, 2025	58.30	58.32	54.70	55.35	55.35	-3.54%	3,445,000
Oct 27, 2025	54.93	57.38	54.93	57.38	57.38	5.00%	2,741,200
Oct 24, 2025	52.85	54.87	52.85	54.65	54.65	3.41%	1,771,437
Oct 23, 2025	51.68	52.90	51.50	52.85	52.85	1.44%	1,078,300
Oct 22, 2025	52.64	52.84	51.34	52.10	52.10	-1.23%	1,405,600
Oct 21, 2025	51.01	53.00	51.01	52.75	52.75	3.65%	2,452,540
Oct 20, 2025	50.29	50.95	49.50	50.89	50.89	2.70%	2,002,140