Guangdong Songfa Ceramics Co.,Ltd. (SHA:603268)
China · Delayed Price · Currency is CNY 215.90
+0.58 (0.27%)
Sep 24, 2026, 3:00 PM CST
Guangdong Songfa Ceramics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 216.99 | 220.85 | 214.35 | 215.90 | 215.90 | 0.27% | 5,225,593 |
| Sep 23, 2026 | 219.60 | 223.97 | 215.00 | 215.32 | 215.32 | -1.68% | 5,406,000 |
| Sep 22, 2026 | 228.00 | 228.00 | 214.01 | 219.00 | 219.00 | -1.15% | 8,626,093 |
| Sep 21, 2026 | 209.90 | 222.56 | 208.00 | 221.55 | 221.55 | 6.51% | 10,800,772 |
| Sep 18, 2026 | 193.49 | 212.00 | 191.01 | 208.00 | 208.00 | 7.49% | 12,243,399 |
| Sep 17, 2026 | 186.10 | 194.00 | 183.42 | 193.50 | 193.50 | 4.14% | 8,318,689 |
| Sep 16, 2026 | 195.06 | 195.64 | 183.54 | 185.80 | 185.80 | -5.03% | 10,823,008 |
| Sep 15, 2026 | 196.66 | 197.80 | 194.21 | 195.65 | 195.65 | 0.07% | 3,718,364 |
| Sep 14, 2026 | 196.93 | 201.50 | 195.01 | 195.51 | 195.51 | -1.01% | 4,112,921 |
| Sep 11, 2026 | 198.00 | 203.48 | 195.19 | 197.50 | 197.50 | -1.05% | 4,666,887 |
| Sep 10, 2026 | 196.00 | 202.00 | 196.00 | 199.59 | 199.59 | 0.96% | 4,957,520 |
| Sep 9, 2026 | 193.00 | 199.43 | 192.06 | 197.70 | 197.70 | 2.75% | 5,402,719 |
| Sep 8, 2026 | 193.80 | 196.66 | 189.00 | 192.40 | 192.40 | -0.65% | 3,610,652 |
| Sep 7, 2026 | 191.01 | 196.00 | 190.26 | 193.65 | 193.65 | 0.55% | 3,878,251 |
| Sep 4, 2026 | 191.90 | 194.77 | 189.38 | 192.60 | 192.60 | 0.86% | 4,764,511 |
| Sep 3, 2026 | 184.01 | 191.99 | 183.40 | 190.96 | 190.96 | 4.04% | 6,713,028 |
| Sep 2, 2026 | 182.10 | 188.30 | 181.00 | 183.55 | 183.55 | 0.04% | 4,662,656 |
| Sep 1, 2026 | 194.00 | 194.98 | 183.48 | 183.48 | 183.48 | -5.53% | 8,081,268 |
| Aug 31, 2026 | 187.31 | 198.00 | 186.00 | 194.23 | 194.23 | 3.70% | 10,189,252 |
| Aug 28, 2026 | 187.00 | 189.18 | 183.17 | 187.30 | 187.30 | 0.16% | 4,074,722 |
| Aug 27, 2026 | 186.60 | 188.49 | 185.00 | 187.00 | 187.00 | -0.16% | 3,390,811 |
| Aug 26, 2026 | 190.00 | 192.78 | 186.21 | 187.30 | 187.30 | -2.04% | 6,163,522 |
| Aug 25, 2026 | 181.50 | 192.00 | 178.00 | 191.20 | 191.20 | 5.68% | 11,629,665 |
| Aug 24, 2026 | 183.02 | 186.18 | 178.65 | 180.93 | 180.93 | -1.03% | 5,079,780 |
| Aug 21, 2026 | 176.21 | 186.60 | 176.03 | 182.81 | 182.81 | 3.75% | 6,083,602 |
| Aug 20, 2026 | 181.98 | 182.48 | 175.00 | 176.21 | 176.21 | -1.83% | 3,441,900 |
| Aug 19, 2026 | 184.76 | 184.76 | 178.77 | 179.50 | 179.50 | -2.87% | 4,564,858 |
| Aug 18, 2026 | 184.00 | 186.00 | 181.13 | 184.81 | 184.81 | 0.82% | 3,341,732 |
| Aug 17, 2026 | 180.99 | 183.99 | 177.00 | 183.30 | 183.30 | 2.25% | 4,914,791 |
| Aug 14, 2026 | 173.26 | 180.65 | 173.26 | 179.26 | 179.26 | 3.46% | 5,824,672 |
| Aug 13, 2026 | 170.99 | 179.20 | 170.50 | 173.26 | 173.26 | 1.35% | 6,099,349 |
| Aug 12, 2026 | 173.63 | 174.20 | 169.89 | 170.96 | 170.96 | -1.32% | 5,922,300 |
| Aug 11, 2026 | 180.00 | 180.40 | 172.46 | 173.25 | 173.25 | -5.46% | 8,238,552 |
| Aug 10, 2026 | 183.05 | 188.88 | 177.01 | 183.26 | 183.26 | 0.08% | 8,760,886 |
| Aug 7, 2026 | 179.99 | 187.41 | 179.02 | 183.11 | 183.11 | 1.73% | 8,617,977 |
| Aug 6, 2026 | 176.10 | 184.37 | 171.53 | 180.00 | 180.00 | 4.12% | 13,319,988 |
| Aug 5, 2026 | 157.77 | 172.87 | 156.20 | 172.87 | 172.87 | 10.00% | 9,229,775 |
| Aug 4, 2026 | 149.65 | 157.96 | 149.30 | 157.15 | 157.15 | 5.01% | 8,136,234 |
| Aug 3, 2026 | 152.00 | 155.90 | 149.52 | 149.65 | 149.65 | -1.93% | 6,174,806 |
| Jul 31, 2026 | 149.90 | 156.00 | 148.11 | 152.60 | 152.60 | 3.81% | 8,361,259 |
| Jul 30, 2026 | 148.00 | 153.58 | 145.77 | 147.00 | 147.00 | -1.34% | 6,141,356 |
| Jul 29, 2026 | 146.95 | 151.88 | 138.00 | 148.99 | 148.99 | 1.04% | 10,996,902 |
| Jul 28, 2026 | 150.00 | 151.93 | 146.70 | 147.45 | 147.45 | -3.04% | 6,449,507 |
| Jul 27, 2026 | 151.00 | 154.37 | 146.66 | 152.07 | 152.07 | 0.01% | 7,021,332 |
| Jul 24, 2026 | 149.45 | 156.50 | 147.00 | 152.05 | 152.05 | 0.13% | 6,113,751 |
| Jul 23, 2026 | 156.50 | 156.94 | 150.13 | 151.85 | 151.85 | -3.00% | 5,022,559 |
| Jul 22, 2026 | 159.95 | 160.50 | 151.30 | 156.54 | 156.54 | 0.55% | 8,332,926 |
| Jul 21, 2026 | 149.68 | 155.87 | 144.56 | 155.69 | 155.69 | 5.62% | 10,057,480 |
| Jul 20, 2026 | 143.25 | 153.50 | 143.25 | 147.40 | 147.40 | 4.54% | 11,060,410 |
| Jul 17, 2026 | 153.00 | 154.20 | 140.57 | 141.00 | 141.00 | -9.38% | 14,181,231 |