Guangdong Songfa Ceramics Co.,Ltd. - 603268.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	47.05	46.13	46.13	47.05	45.57	942,980
September 25, 2025	48.5	47.05	47.05	48.54	46.96	1.62M
September 24, 2025	48.42	48.49	48.49	48.88	48	641,000
September 23, 2025	48.72	48.48	48.48	48.73	47.65	705,800
September 22, 2025	49.3	48.73	48.73	49.3	47.3	1.34M
September 19, 2025	49.28	48.68	48.68	49.94	48.4	2.32M
September 18, 2025	48.6	49.28	49.28	50	48.51	2.34M
September 17, 2025	48.17	48.83	48.83	48.85	47.54	1.32M
September 16, 2025	47.75	47.89	47.89	48.88	47.3	1.42M
September 15, 2025	49.26	47.74	47.74	49.56	47.5	1.66M
September 12, 2025	50	49.24	49.24	50.25	49.02	1.67M
September 11, 2025	49.21	49.42	49.42	49.8	49	992,740
September 10, 2025	49.98	49.42	49.42	50.01	49.23	816,637
September 09, 2025	49.7	49.96	49.96	50.1	49.15	906,900
September 08, 2025	52.13	49.68	49.68	52.13	49.57	2.37M
September 05, 2025	50.13	52.13	52.13	52.24	49.01	1.91M
September 04, 2025	48.98	49.75	49.75	50.5	48.95	1.44M
September 03, 2025	52.36	49	49	52.36	48.97	1.8M
September 02, 2025	53	51.42	51.42	53.5	51.2	1.86M
September 01, 2025	53.53	53	53	53.58	51.1	2.22M
August 29, 2025	55.52	53.53	53.53	55.68	53.3	1.48M
August 28, 2025	53.5	54.62	54.62	55	53.5	1.8M
August 27, 2025	55.55	53.4	53.4	55.7	53.4	1.9M
August 26, 2025	55.22	55.54	55.54	56.06	54.8	1.5M
August 25, 2025	57.35	55.22	55.22	57.98	54.9	2.92M
August 22, 2025	57	56.8	56.8	58.57	56.4	1.62M
August 21, 2025	60	57.39	57.39	60	57.2	2.17M
August 20, 2025	56.7	59.3	59.3	59.48	56.7	2.73M
August 19, 2025	55.29	56.7	56.7	56.7	54	2.7M
August 18, 2025	51.45	54	54	54	51.4	1.91M
August 15, 2025	51.96	51.43	51.43	52.51	50.06	2.23M
August 14, 2025	52.46	51.3	51.3	52.88	51.23	1.37M
August 13, 2025	52.84	52.46	52.46	55	52.26	2.1M
August 12, 2025	53	52.93	52.93	53.34	51.68	1.93M
August 11, 2025	54.18	53.35	53.35	54.18	51.9	2.97M
August 08, 2025	50	52.36	52.36	52.36	50	2.28M
August 07, 2025	49.5	49.87	49.87	49.95	48.04	2.31M
August 06, 2025	46.8	48.19	48.19	48.22	46	1.62M
August 05, 2025	45.8	46.52	46.52	46.64	45.4	1.45M
August 04, 2025	47.35	45.8	45.8	47.6	45.71	1.27M
August 01, 2025	47.41	47.29	47.29	48.29	46.27	1.16M
July 31, 2025	47.56	47.68	47.68	48.39	47.33	1.62M
July 30, 2025	46.4	48.17	48.17	48.63	46.01	2.47M
July 29, 2025	45.5	46.31	46.31	46.7	45.23	1.94M
July 28, 2025	45.74	45.27	45.27	45.74	44.6	1.54M
July 25, 2025	44.78	45.74	45.74	46	44.5	1.43M
July 24, 2025	44.35	44.89	44.89	45.02	43.5	1.64M
July 23, 2025	45.42	44.33	44.33	45.42	44.02	1.42M
July 22, 2025	46	45.42	45.42	46.3	44.86	1.12M
July 21, 2025	45.7	45.75	45.75	46.89	45.58	1.49M
July 18, 2025	45.68	45.7	45.7	46.95	45.68	1.44M
July 17, 2025	48.5	46.51	46.51	48.5	45.5	2.5M
July 16, 2025	49.01	47.7	47.7	50.26	47.31	3.98M
July 15, 2025	45.99	48.51	48.51	48.51	45.99	2.3M
July 14, 2025	43.9	46.2	46.2	46.2	43.7	2.48M
July 11, 2025	43	44	44	44.68	42	3.03M
July 10, 2025	42.65	42.55	42.55	43.01	42.3	729,280
July 09, 2025	42.33	42.4	42.4	43	41.9	862,780
July 08, 2025	42.21	42	42	43	41.5	1.33M
July 07, 2025	40.21	42.21	42.21	42.21	39.95	1.74M

Guangdong Songfa Ceramics Co.,Ltd. (603268.SS) SHH