Guangdong Songfa Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	46.80	48.05	46.45	48.05	48.05	2.63%	1,900,520
Sep 29, 2025	46.20	47.77	45.76	46.82	46.82	1.50%	2,871,305
Sep 26, 2025	47.05	47.05	45.57	46.13	46.13	-1.96%	942,980
Sep 25, 2025	48.50	48.54	46.96	47.05	47.05	-2.97%	1,619,600
Sep 24, 2025	48.42	48.88	48.00	48.49	48.49	0.02%	641,000
Sep 23, 2025	48.72	48.73	47.65	48.48	48.48	-0.51%	705,800
Sep 22, 2025	49.30	49.30	47.30	48.73	48.73	0.10%	1,340,200
Sep 19, 2025	49.28	49.94	48.40	48.68	48.68	-1.22%	2,317,600
Sep 18, 2025	48.60	50.00	48.51	49.28	49.28	0.92%	2,341,606
Sep 17, 2025	48.17	48.85	47.54	48.83	48.83	1.96%	1,322,060
Sep 16, 2025	47.75	48.88	47.30	47.89	47.89	0.31%	1,415,727
Sep 15, 2025	49.26	49.56	47.50	47.74	47.74	-3.05%	1,656,700
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