Guangdong Songfa Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	149.50	155.00	147.00	147.72	-	0.85%	6,371,700
Jul 2, 2026	142.00	151.80	141.50	146.47	146.47	2.07%	9,951,528
Jul 1, 2026	139.30	143.70	135.50	143.50	143.50	3.03%	8,549,300
Jun 30, 2026	136.99	141.28	135.53	139.28	139.28	1.62%	7,096,300
Jun 29, 2026	142.00	144.67	130.80	137.06	137.06	-4.70%	11,194,150
Jun 26, 2026	143.00	146.49	140.02	143.82	143.82	0.20%	5,972,440
Jun 25, 2026	146.67	147.35	141.68	143.53	143.53	-2.11%	5,725,314
Jun 24, 2026	141.00	149.00	140.80	146.62	146.62	3.00%	5,982,850
Jun 23, 2026	147.00	148.59	140.70	142.35	142.35	-3.05%	5,515,724
Jun 22, 2026	146.30	148.50	141.00	146.83	146.83	0.36%	9,715,440
Jun 18, 2026	151.42	159.16	145.66	146.30	146.30	-3.33%	8,484,109
Jun 17, 2026	151.00	154.99	148.97	151.34	151.34	0.38%	5,352,300
Jun 16, 2026	158.41	160.80	150.50	150.76	150.76	-4.82%	6,765,500
Jun 15, 2026	151.47	161.66	151.00	158.40	158.40	7.13%	8,112,853
Jun 12, 2026	146.00	150.70	145.50	147.86	147.86	2.04%	6,555,200
Jun 11, 2026	150.50	152.80	143.00	144.90	144.90	-4.80%	7,655,241
Jun 10, 2026	154.30	156.28	148.60	152.20	152.20	-1.32%	6,287,144
Jun 9, 2026	146.00	156.68	146.00	154.24	154.24	4.94%	10,374,270
Jun 8, 2026	140.00	150.69	139.75	146.98	146.98	3.44%	9,668,528
Jun 5, 2026	138.89	143.99	138.00	142.09	142.09	2.30%	8,738,280
Jun 4, 2026	132.58	140.43	128.99	138.89	138.89	5.46%	9,340,300
Jun 3, 2026	131.15	135.00	129.41	131.70	131.70	1.07%	5,981,900
Jun 2, 2026	133.88	133.88	125.58	130.30	130.30	-1.70%	8,513,716
Jun 1, 2026	136.92	138.65	132.53	132.55	132.55	-3.53%	6,003,845
May 29, 2026	141.09	141.41	134.50	137.40	137.40	-2.20%	7,146,240
May 28, 2026	140.00	140.99	137.35	140.49	140.49	1.62%	4,963,900
May 27, 2026	137.88	142.99	135.13	138.25	138.25	0.77%	6,352,000
May 26, 2026	138.90	140.99	135.53	137.20	137.20	-1.29%	5,271,395
May 25, 2026	142.58	142.90	138.66	139.00	139.00	-2.11%	7,161,940
May 22, 2026	145.50	145.83	141.11	142.00	142.00	-1.25%	6,946,240
May 21, 2026	149.99	151.89	143.76	143.80	143.80	-3.94%	6,794,756
May 20, 2026	154.00	154.39	148.11	149.70	149.70	-2.16%	6,848,199
May 19, 2026	159.03	160.89	150.68	153.00	153.00	-4.07%	6,288,700
May 18, 2026	156.00	160.49	149.99	159.49	159.49	1.72%	5,391,800
May 15, 2026	157.53	160.80	155.10	156.80	156.80	-0.46%	4,940,433
May 14, 2026	164.52	165.88	157.50	157.52	157.52	-4.58%	6,415,740
May 13, 2026	160.00	168.53	158.15	165.08	165.08	3.18%	7,427,042
May 12, 2026	161.50	165.99	156.83	160.00	160.00	-0.93%	6,574,130
May 11, 2026	154.57	163.17	151.56	161.50	161.50	4.51%	8,381,998
May 8, 2026	149.99	158.20	148.85	154.53	154.53	3.33%	8,283,087
May 7, 2026	151.00	153.00	146.20	149.55	149.55	-1.16%	6,043,509
May 6, 2026	150.00	152.44	145.22	151.30	151.30	1.20%	8,745,552
Apr 30, 2026	144.44	153.80	144.40	149.50	149.50	4.04%	8,879,563
Apr 29, 2026	141.99	145.43	138.27	143.70	143.70	0.71%	9,074,592
Apr 28, 2026	137.00	146.46	136.00	142.68	142.68	2.71%	12,982,630
Apr 27, 2026	136.02	139.68	131.77	138.92	138.92	-5.12%	24,870,360
Apr 24, 2026	142.69	149.00	142.48	146.41	146.41	2.76%	10,546,760
Apr 23, 2026	142.66	144.50	137.00	142.48	142.48	0.86%	9,042,334
Apr 22, 2026	140.97	144.46	138.00	141.27	141.27	-0.16%	12,818,840
Apr 21, 2026	137.00	146.00	136.80	141.50	141.50	6.12%	21,981,380