Guangdong Songfa Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	122.00	122.00	116.53	118.04	-	-2.45%	4,819,700
Mar 19, 2026	124.50	127.47	119.48	121.00	121.00	-2.80%	7,555,028
Mar 18, 2026	120.00	124.48	117.00	124.48	124.48	5.00%	7,183,700
Mar 17, 2026	120.00	122.01	117.00	118.55	118.55	-2.58%	4,703,914
Mar 16, 2026	123.20	124.56	117.01	121.69	121.69	-1.20%	8,021,670
Mar 13, 2026	126.15	127.98	122.21	123.17	123.17	-2.72%	5,466,246
Mar 12, 2026	129.88	132.60	125.95	126.62	126.62	-2.76%	7,978,280
Mar 11, 2026	124.95	131.15	121.60	130.21	130.21	4.25%	10,476,570
Mar 10, 2026	122.00	125.39	117.04	124.90	124.90	4.59%	11,417,250
Mar 9, 2026	126.80	126.80	119.42	119.42	119.42	-5.00%	9,193,055
Mar 6, 2026	119.80	129.39	119.00	125.70	125.70	1.88%	10,345,050
Mar 5, 2026	118.65	123.38	118.65	123.38	123.38	5.00%	10,685,360
Mar 4, 2026	115.00	121.30	111.00	117.50	117.50	1.64%	11,307,060
Mar 3, 2026	121.37	121.37	111.00	115.60	115.60	0.01%	18,365,320
Mar 2, 2026	115.59	115.59	115.00	115.59	115.59	5.00%	5,947,362
Feb 27, 2026	107.99	110.09	107.98	110.09	110.09	5.00%	6,126,692
Feb 26, 2026	104.10	104.85	104.00	104.85	104.85	5.00%	5,201,557
Feb 25, 2026	90.35	99.86	90.35	99.86	99.86	5.01%	30,198,730
Feb 24, 2026	95.10	95.10	95.10	95.10	95.10	-5.00%	5,311,500
Feb 13, 2026	96.25	100.10	93.89	100.10	100.10	5.00%	6,332,800
Feb 12, 2026	93.22	95.33	92.61	95.33	95.33	5.00%	6,405,183
Feb 11, 2026	89.67	94.15	89.00	90.79	90.79	1.25%	5,707,260
Feb 10, 2026	85.41	89.67	85.41	89.67	89.67	5.00%	5,330,880
Feb 9, 2026	85.68	86.49	84.16	85.40	85.40	-0.22%	1,956,103
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