Guangdong Songfa Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	120.11	121.47	114.22	114.85	-	-4.47%	5,076,198
Apr 9, 2026	124.00	124.75	119.78	120.23	120.23	-4.09%	4,616,000
Apr 8, 2026	122.52	125.36	119.18	125.36	125.36	4.29%	4,737,980
Apr 7, 2026	117.98	122.16	117.08	120.20	120.20	2.74%	4,895,140
Apr 3, 2026	117.50	118.99	116.45	117.00	117.00	0.01%	2,483,100
Apr 2, 2026	116.31	122.78	116.31	116.99	116.99	-0.20%	4,741,317
Apr 1, 2026	112.51	117.71	112.51	117.22	117.22	4.47%	4,686,647
Mar 31, 2026	116.21	117.79	112.20	112.20	112.20	-5.00%	3,989,900
Mar 30, 2026	112.30	119.00	110.33	118.11	118.11	2.76%	4,077,141
Mar 27, 2026	113.14	116.00	111.00	114.94	114.94	0.20%	2,596,090
Mar 26, 2026	120.10	122.50	114.62	114.71	114.71	-4.92%	4,607,700
Mar 25, 2026	122.00	122.44	118.01	120.65	120.65	1.47%	4,092,861
Mar 24, 2026	114.00	118.93	113.58	118.90	118.90	4.94%	5,804,900
Mar 23, 2026	115.80	116.22	111.72	113.30	113.30	-3.66%	6,252,801
Mar 20, 2026	122.00	122.00	116.53	117.60	117.60	-2.81%	5,642,294
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