Guangdong Songfa Ceramics Co.,Ltd. (SHA:603268)
China · Delayed Price · Currency is CNY 167.68
+11.99 (7.70%)
Nov 4, 2026, 3:00 PM CST
Guangdong Songfa Ceramics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 155.94 | 168.00 | 152.00 | 167.68 | 167.68 | 7.70% | 8,412,988 |
| Nov 3, 2026 | 155.56 | 160.69 | 148.10 | 155.69 | 155.69 | -1.44% | 8,379,274 |
| Nov 2, 2026 | 155.00 | 159.33 | 152.01 | 157.96 | 157.96 | 2.87% | 7,803,660 |
| Oct 30, 2026 | 156.00 | 160.38 | 152.66 | 153.55 | 153.55 | -3.31% | 8,876,377 |
| Oct 29, 2026 | 169.28 | 169.28 | 157.15 | 158.80 | 158.80 | -5.01% | 9,832,121 |
| Oct 28, 2026 | 172.00 | 172.48 | 163.30 | 167.18 | 167.18 | -1.73% | 9,525,438 |
| Oct 27, 2026 | 176.20 | 181.00 | 170.04 | 170.12 | 170.12 | -1.69% | 4,395,412 |
| Oct 26, 2026 | 175.13 | 178.55 | 166.19 | 173.04 | 173.04 | -2.18% | 7,191,444 |
| Oct 23, 2026 | 172.04 | 177.89 | 165.21 | 176.89 | 176.89 | 0.76% | 9,837,810 |
| Oct 22, 2026 | 188.80 | 188.92 | 175.15 | 175.55 | 175.55 | -6.61% | 7,895,778 |
| Oct 21, 2026 | 192.00 | 192.98 | 185.39 | 187.98 | 187.98 | -1.43% | 4,854,581 |
| Oct 20, 2026 | 195.15 | 196.40 | 190.00 | 190.70 | 190.70 | -3.81% | 5,684,845 |
| Oct 19, 2026 | 191.80 | 199.49 | 188.00 | 198.25 | 198.25 | 3.58% | 5,046,980 |
| Oct 16, 2026 | 188.00 | 195.82 | 188.00 | 191.39 | 191.39 | 2.68% | 4,568,709 |
| Oct 15, 2026 | 193.00 | 194.96 | 183.68 | 186.40 | 186.40 | -6.68% | 7,435,943 |
| Oct 14, 2026 | 199.10 | 201.50 | 195.79 | 199.75 | 199.75 | -0.11% | 3,924,794 |
| Oct 13, 2026 | 192.03 | 200.56 | 188.20 | 199.97 | 199.97 | 2.88% | 7,111,210 |
| Oct 12, 2026 | 203.64 | 206.77 | 193.38 | 194.38 | 194.38 | -4.48% | 7,643,491 |
| Oct 9, 2026 | 219.90 | 220.66 | 198.60 | 203.50 | 203.50 | -6.97% | 11,713,560 |
| Oct 8, 2026 | 217.93 | 226.29 | 215.91 | 218.75 | 218.75 | 2.38% | 8,515,561 |
| Sep 30, 2026 | 213.00 | 216.59 | 210.02 | 213.66 | 213.66 | -0.17% | 3,855,373 |
| Sep 29, 2026 | 212.00 | 214.80 | 206.00 | 214.02 | 214.02 | 0.98% | 5,834,263 |
| Sep 28, 2026 | 215.01 | 217.07 | 211.60 | 211.95 | 211.95 | -1.83% | 4,350,745 |
| 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 |