Guangdong Songfa Ceramics Co.,Ltd. (SHA:603268)
China
· Delayed Price · Currency is CNY 125.70
+2.32 (1.88%)
Mar 6, 2026, 3:00 PM CST
Guangdong Songfa Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 118.65 | 123.38 | 118.65 | 123.38 | 123.38 | 5.00% | 10,685,360 |
| Mar 4, 2026 | 115.00 | 121.30 | 111.00 | 117.50 | 117.50 | 1.64% | 11,307,060 |
| Mar 3, 2026 | 121.37 | 121.37 | 111.00 | 115.60 | 115.60 | 0.01% | 18,365,320 |
| Mar 2, 2026 | 115.59 | 115.59 | 115.00 | 115.59 | 115.59 | 5.00% | 5,947,362 |
| Feb 27, 2026 | 107.99 | 110.09 | 107.98 | 110.09 | 110.09 | 5.00% | 6,126,692 |
| Feb 26, 2026 | 104.10 | 104.85 | 104.00 | 104.85 | 104.85 | 5.00% | 5,201,557 |
| Feb 25, 2026 | 90.35 | 99.86 | 90.35 | 99.86 | 99.86 | 5.01% | 30,198,730 |
| Feb 24, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -5.00% | 5,311,500 |
| Feb 13, 2026 | 96.25 | 100.10 | 93.89 | 100.10 | 100.10 | 5.00% | 6,332,800 |
| Feb 12, 2026 | 93.22 | 95.33 | 92.61 | 95.33 | 95.33 | 5.00% | 6,405,183 |
| Feb 11, 2026 | 89.67 | 94.15 | 89.00 | 90.79 | 90.79 | 1.25% | 5,707,260 |
| Feb 10, 2026 | 85.41 | 89.67 | 85.41 | 89.67 | 89.67 | 5.00% | 5,330,880 |
| Feb 9, 2026 | 85.68 | 86.49 | 84.16 | 85.40 | 85.40 | -0.22% | 1,956,103 |
| Feb 6, 2026 | 83.80 | 86.29 | 82.89 | 85.59 | 85.59 | 2.18% | 3,317,460 |
| Feb 5, 2026 | 83.70 | 84.70 | 82.60 | 83.76 | 83.76 | 0.19% | 1,074,500 |
| Feb 4, 2026 | 86.39 | 86.40 | 82.52 | 83.60 | 83.60 | -2.84% | 2,566,900 |
| Feb 3, 2026 | 82.08 | 86.50 | 82.08 | 86.04 | 86.04 | 3.73% | 3,274,540 |
| Feb 2, 2026 | 84.86 | 87.43 | 82.90 | 82.95 | 82.95 | -0.58% | 4,095,900 |
| Jan 30, 2026 | 82.04 | 84.88 | 82.04 | 83.43 | 83.43 | 1.79% | 3,054,880 |
| Jan 29, 2026 | 82.19 | 83.24 | 81.20 | 81.96 | 81.96 | -0.05% | 2,432,700 |
| Jan 28, 2026 | 83.00 | 84.30 | 81.00 | 82.00 | 82.00 | -0.47% | 2,792,700 |
| Jan 27, 2026 | 85.10 | 85.90 | 81.95 | 82.39 | 82.39 | -3.07% | 2,316,800 |
| Jan 26, 2026 | 84.10 | 86.50 | 82.61 | 85.00 | 85.00 | 1.67% | 2,635,380 |
| Jan 23, 2026 | 87.08 | 87.87 | 82.98 | 83.60 | 83.60 | -3.71% | 3,187,440 |
| Jan 22, 2026 | 89.25 | 89.82 | 86.22 | 86.82 | 86.82 | -2.65% | 2,300,200 |
| Jan 21, 2026 | 87.00 | 89.27 | 85.50 | 89.18 | 89.18 | 1.59% | 3,151,000 |
| Jan 20, 2026 | 84.81 | 88.82 | 83.22 | 87.78 | 87.78 | 3.08% | 4,417,680 |
| Jan 19, 2026 | 83.20 | 86.77 | 82.50 | 85.16 | 85.16 | 2.33% | 3,449,800 |
| Jan 16, 2026 | 87.50 | 88.69 | 83.13 | 83.22 | 83.22 | -4.89% | 4,472,620 |
| Jan 15, 2026 | 86.45 | 89.44 | 84.84 | 87.50 | 87.50 | -0.79% | 3,083,540 |
| Jan 14, 2026 | 93.92 | 93.92 | 88.00 | 88.20 | 88.20 | -4.55% | 4,918,500 |
| Jan 13, 2026 | 88.60 | 92.40 | 87.55 | 92.40 | 92.40 | 5.00% | 3,812,260 |
| Jan 12, 2026 | 88.00 | 89.88 | 86.50 | 88.00 | 88.00 | -0.34% | 3,196,900 |
| Jan 9, 2026 | 91.53 | 93.00 | 88.00 | 88.30 | 88.30 | -4.39% | 4,266,860 |
| Jan 8, 2026 | 96.00 | 96.00 | 91.02 | 92.35 | 92.35 | -0.10% | 4,057,500 |
| Jan 7, 2026 | 89.80 | 92.44 | 89.01 | 92.44 | 92.44 | 5.00% | 2,020,288 |
| Jan 6, 2026 | 82.50 | 88.04 | 82.33 | 88.04 | 88.04 | 5.00% | 3,068,940 |
| Jan 5, 2026 | 83.32 | 85.20 | 81.50 | 83.85 | 83.85 | 0.56% | 2,604,880 |
| Dec 31, 2025 | 86.50 | 87.50 | 82.60 | 83.38 | 83.38 | -2.65% | 2,708,400 |
| Dec 30, 2025 | 88.20 | 88.40 | 84.60 | 85.65 | 85.65 | -1.78% | 2,055,700 |
| Dec 29, 2025 | 85.71 | 88.74 | 85.25 | 87.20 | 87.20 | 1.05% | 2,207,060 |
| Dec 26, 2025 | 89.26 | 89.50 | 86.10 | 86.29 | 86.29 | -3.33% | 3,536,700 |
| Dec 25, 2025 | 82.84 | 89.26 | 82.70 | 89.26 | 89.26 | 5.00% | 5,693,200 |
| Dec 24, 2025 | 82.00 | 85.01 | 82.00 | 85.01 | 85.01 | 5.00% | 6,016,140 |
| Dec 23, 2025 | 80.79 | 80.96 | 77.77 | 80.96 | 80.96 | 5.01% | 4,384,720 |
| Dec 22, 2025 | 77.10 | 77.10 | 75.22 | 77.10 | 77.10 | 5.00% | 3,422,200 |
| Dec 19, 2025 | 72.43 | 75.40 | 72.37 | 73.43 | 73.43 | 1.28% | 2,530,320 |
| Dec 18, 2025 | 74.51 | 75.78 | 72.21 | 72.50 | 72.50 | -4.62% | 4,419,640 |
| Dec 17, 2025 | 78.85 | 78.85 | 75.01 | 76.01 | 76.01 | -3.60% | 2,969,600 |
| Dec 16, 2025 | 77.61 | 79.25 | 76.76 | 78.85 | 78.85 | 1.25% | 1,820,700 |
| Dec 15, 2025 | 81.73 | 81.73 | 77.37 | 77.88 | 77.88 | -4.37% | 3,248,429 |
| Dec 12, 2025 | 81.82 | 82.81 | 80.50 | 81.44 | 81.44 | 0.28% | 1,741,000 |
| Dec 11, 2025 | 84.00 | 84.33 | 80.07 | 81.21 | 81.21 | -2.16% | 3,166,480 |
| Dec 10, 2025 | 80.00 | 83.00 | 77.43 | 83.00 | 83.00 | 5.00% | 2,939,140 |
| Dec 9, 2025 | 78.01 | 82.20 | 78.00 | 79.05 | 79.05 | 0.96% | 3,100,900 |
| Dec 8, 2025 | 79.80 | 80.10 | 77.00 | 78.30 | 78.30 | -1.88% | 3,292,700 |
| Dec 5, 2025 | 82.49 | 84.28 | 78.40 | 79.80 | 79.80 | -3.30% | 4,200,600 |
| Dec 4, 2025 | 83.02 | 84.89 | 81.68 | 82.52 | 82.52 | 1.61% | 4,077,660 |
| Dec 3, 2025 | 77.34 | 81.21 | 76.67 | 81.21 | 81.21 | 5.00% | 2,870,240 |
| Dec 2, 2025 | 78.30 | 80.50 | 76.90 | 77.34 | 77.34 | 0.68% | 3,943,300 |
| Dec 1, 2025 | 75.50 | 76.82 | 73.23 | 76.82 | 76.82 | 5.00% | 2,844,180 |
| Nov 28, 2025 | 70.60 | 73.16 | 70.00 | 73.16 | 73.16 | 4.99% | 2,709,600 |
| Nov 27, 2025 | 69.30 | 70.75 | 69.00 | 69.68 | 69.68 | -0.56% | 2,350,800 |
| Nov 26, 2025 | 67.50 | 70.35 | 67.17 | 70.07 | 70.07 | 4.58% | 2,893,740 |
| Nov 25, 2025 | 68.00 | 69.11 | 66.93 | 67.00 | 67.00 | -1.11% | 2,133,100 |
| Nov 24, 2025 | 68.60 | 69.98 | 65.59 | 67.75 | 67.75 | -0.95% | 2,379,529 |
| Nov 21, 2025 | 70.49 | 70.49 | 67.80 | 68.40 | 68.40 | -3.66% | 2,897,800 |
| Nov 20, 2025 | 75.00 | 75.00 | 70.56 | 71.00 | 71.00 | -2.43% | 3,939,600 |
| Nov 19, 2025 | 69.62 | 72.77 | 69.62 | 72.77 | 72.77 | 5.01% | 4,105,437 |
| Nov 18, 2025 | 68.92 | 70.84 | 68.30 | 69.30 | 69.30 | 2.06% | 4,011,337 |
| Nov 17, 2025 | 71.05 | 71.80 | 67.55 | 67.90 | 67.90 | -4.50% | 4,696,720 |
| Nov 14, 2025 | 75.11 | 75.50 | 71.06 | 71.10 | 71.10 | -4.95% | 3,778,900 |
| Nov 13, 2025 | 73.55 | 75.90 | 71.58 | 74.80 | 74.80 | 3.47% | 6,458,909 |
| Nov 12, 2025 | 70.88 | 72.29 | 68.00 | 72.29 | 72.29 | 5.00% | 6,448,040 |
| Nov 11, 2025 | 67.59 | 68.85 | 67.00 | 68.85 | 68.85 | 5.00% | 3,565,589 |
| Nov 10, 2025 | 62.28 | 65.57 | 62.28 | 65.57 | 65.57 | 5.00% | 3,269,300 |
| Nov 7, 2025 | 61.89 | 62.97 | 60.50 | 62.45 | 62.45 | 0.90% | 2,314,680 |
| Nov 6, 2025 | 62.69 | 64.18 | 60.00 | 61.89 | 61.89 | -1.10% | 3,699,360 |
| Nov 5, 2025 | 62.30 | 65.50 | 59.33 | 62.58 | 62.58 | 0.29% | 6,032,500 |
| Nov 4, 2025 | 61.50 | 62.40 | 60.00 | 62.40 | 62.40 | 5.00% | 6,149,320 |
| Nov 3, 2025 | 57.81 | 59.43 | 57.81 | 59.43 | 59.43 | 5.00% | 4,125,300 |
| Oct 31, 2025 | 56.55 | 58.08 | 56.01 | 56.60 | 56.60 | 0.04% | 1,578,000 |
| Oct 30, 2025 | 55.21 | 57.18 | 54.80 | 56.58 | 56.58 | 3.30% | 2,368,040 |
| Oct 29, 2025 | 55.99 | 56.50 | 53.52 | 54.77 | 54.77 | -1.05% | 2,246,280 |
| Oct 28, 2025 | 58.30 | 58.32 | 54.70 | 55.35 | 55.35 | -3.54% | 3,445,000 |
| Oct 27, 2025 | 54.93 | 57.38 | 54.93 | 57.38 | 57.38 | 5.00% | 2,741,200 |
| Oct 24, 2025 | 52.85 | 54.87 | 52.85 | 54.65 | 54.65 | 3.41% | 1,771,437 |
| Oct 23, 2025 | 51.68 | 52.90 | 51.50 | 52.85 | 52.85 | 1.44% | 1,078,300 |
| Oct 22, 2025 | 52.64 | 52.84 | 51.34 | 52.10 | 52.10 | -1.23% | 1,405,600 |
| Oct 21, 2025 | 51.01 | 53.00 | 51.01 | 52.75 | 52.75 | 3.65% | 2,452,540 |
| Oct 20, 2025 | 50.29 | 50.95 | 49.50 | 50.89 | 50.89 | 2.70% | 2,002,140 |
| Oct 17, 2025 | 51.19 | 51.23 | 49.21 | 49.55 | 49.55 | -2.23% | 1,910,520 |
| Oct 16, 2025 | 51.67 | 53.19 | 50.12 | 50.68 | 50.68 | 0.04% | 4,760,220 |
| Oct 15, 2025 | 48.73 | 50.66 | 48.27 | 50.66 | 50.66 | 4.99% | 1,624,080 |
| Oct 14, 2025 | 46.59 | 48.41 | 46.59 | 48.25 | 48.25 | 4.66% | 3,346,620 |
| Oct 13, 2025 | 46.10 | 47.48 | 46.00 | 46.10 | 46.10 | -3.07% | 2,012,900 |
| Oct 10, 2025 | 47.27 | 47.72 | 46.82 | 47.56 | 47.56 | 1.65% | 1,261,740 |
| Oct 9, 2025 | 47.99 | 48.46 | 46.70 | 46.79 | 46.79 | -2.62% | 1,959,900 |
| Sep 30, 2025 | 46.80 | 48.05 | 46.45 | 48.05 | 48.05 | 2.63% | 1,900,520 |
| Sep 29, 2025 | 46.20 | 47.77 | 45.76 | 46.82 | 46.82 | 1.50% | 2,871,305 |