Guangdong Songfa Ceramics Co.,Ltd. (SHA:603268)
China · Delayed Price · Currency is CNY 143.80
-5.90 (-3.94%)
May 21, 2026, 3:00 PM CST
Guangdong Songfa Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 149.99 | 151.89 | 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 |
| Apr 20, 2026 | 124.00 | 133.34 | 122.01 | 133.34 | 133.34 | 10.00% | 13,240,110 |
| Apr 17, 2026 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | - | - |
| Apr 16, 2026 | 117.75 | 121.22 | 117.50 | 121.22 | 121.22 | 5.00% | 4,360,059 |
| Apr 15, 2026 | 110.68 | 115.45 | 109.60 | 115.45 | 115.45 | 5.00% | 6,596,359 |
| Apr 14, 2026 | 112.39 | 112.45 | 109.02 | 109.95 | 109.95 | -1.57% | 4,886,856 |
| Apr 13, 2026 | 116.66 | 116.66 | 111.16 | 111.70 | 111.70 | -4.54% | 6,162,612 |
| Apr 10, 2026 | 120.11 | 121.47 | 114.22 | 117.01 | 117.01 | -2.68% | 8,374,098 |
| 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 |