Guangdong Songfa Ceramics Co.,Ltd. (SHA:603268)
China
· Delayed Price · Currency is CNY 142.68
+3.76 (2.71%)
Apr 28, 2026, 3:00 PM CST
Guangdong Songfa Ceramics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 137.00 | 146.46 | 136.00 | 142.68 | 142.68 | 2.71% | 12,982,634 |
| 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% | 10,546,765 |
| 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% | 12,818,843 |
| 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 |
| Mar 6, 2026 | 119.80 | 129.39 | 119.00 | 125.70 | 125.70 | 1.88% | 10,345,050 |
| 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 |