Guangdong Songfa Ceramics Co.,Ltd. (SHA:603268)
China · Delayed Price · Currency is CNY 56.88
+2.23 (4.08%)
Oct 27, 2025, 11:30 AM CST
Guangdong Songfa Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 51.19 | 51.23 | 49.21 | 49.55 | 49.55 | -2.23% | 1,910,520 |
| Oct 16, 2025 | 51.67 | 53.19 | 50.12 | 50.68 | 50.68 | 0.04% | 4,760,220 |
| Oct 15, 2025 | 48.73 | 50.66 | 48.27 | 50.66 | 50.66 | 4.99% | 1,624,080 |
| Oct 14, 2025 | 46.59 | 48.41 | 46.59 | 48.25 | 48.25 | 4.66% | 3,346,620 |
| Oct 13, 2025 | 46.10 | 47.48 | 46.00 | 46.10 | 46.10 | -3.07% | 2,012,900 |
| Oct 10, 2025 | 47.27 | 47.72 | 46.82 | 47.56 | 47.56 | 1.65% | 1,261,740 |
| Oct 9, 2025 | 47.99 | 48.46 | 46.70 | 46.79 | 46.79 | -2.62% | 1,959,900 |
| 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 |