Guangdong Songfa Ceramics Co.,Ltd. (SHA:603268)
China · Delayed Price · Currency is CNY 179.26
+6.00 (3.46%)
Aug 14, 2026, 3:00 PM CST
Guangdong Songfa Ceramics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 159.00 | 163.77 | 154.50 | 155.59 | 155.59 | -3.04% | 7,796,488 |
| Jul 15, 2026 | 163.28 | 165.99 | 159.50 | 160.46 | 160.46 | -1.70% | 6,898,420 |
| Jul 14, 2026 | 160.00 | 164.00 | 158.65 | 163.24 | 163.24 | 0.19% | 9,011,095 |
| Jul 13, 2026 | 159.00 | 170.68 | 158.26 | 162.93 | 162.93 | 2.04% | 14,138,880 |
| Jul 10, 2026 | 157.87 | 168.57 | 155.87 | 159.68 | 159.68 | 1.71% | 13,149,700 |
| Jul 9, 2026 | 164.90 | 168.75 | 151.51 | 157.00 | 157.00 | -6.42% | 15,221,608 |
| Jul 8, 2026 | 163.69 | 172.99 | 156.67 | 167.77 | 167.77 | 4.61% | 18,965,602 |
| Jul 7, 2026 | 165.00 | 168.38 | 157.50 | 160.37 | 160.37 | -1.82% | 15,292,200 |
| Jul 6, 2026 | 150.00 | 163.35 | 150.00 | 163.35 | 163.35 | 10.00% | 14,057,940 |
| Jul 3, 2026 | 149.50 | 155.00 | 145.60 | 148.50 | 148.50 | 1.39% | 10,364,794 |
| 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 |