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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	96.25	100.1	100.1	100.1	93.89	6.33M
February 12, 2026	93.22	95.33	95.33	95.33	92.61	6.41M
February 11, 2026	89.67	90.79	90.79	94.15	89	5.71M
February 10, 2026	85.41	89.67	89.67	89.67	85.41	5.33M
February 09, 2026	85.68	85.4	85.4	86.49	84.16	1.96M
February 06, 2026	83.8	85.59	85.59	86.29	82.89	3.32M
February 05, 2026	83.7	83.76	83.76	84.7	82.6	1.07M
February 04, 2026	86.39	83.6	83.6	86.4	82.52	2.57M
February 03, 2026	82.08	86.04	86.04	86.5	82.08	3.27M
February 02, 2026	84.86	82.95	82.95	87.43	82.9	4.1M
January 30, 2026	82.04	83.43	83.43	84.88	82.04	3.05M
January 29, 2026	82.19	81.96	81.96	83.24	81.2	2.43M
January 28, 2026	83	82	82	84.3	81	2.79M
January 27, 2026	85.1	82.39	82.39	85.9	81.95	2.32M
January 26, 2026	84.1	85	85	86.5	82.61	2.64M
January 23, 2026	87.08	83.6	83.6	87.87	82.98	3.19M
January 22, 2026	89.25	86.82	86.82	89.82	86.22	2.3M
January 21, 2026	87	89.18	89.18	89.27	85.5	3.15M
January 20, 2026	84.81	87.78	87.78	88.82	83.22	4.42M
January 19, 2026	83.2	85.16	85.16	86.77	82.5	3.45M
January 16, 2026	87.5	83.22	83.22	88.69	83.13	4.47M
January 15, 2026	86.45	87.5	87.5	89.44	84.84	3.08M
January 14, 2026	93.92	88.2	88.2	93.92	88	4.92M
January 13, 2026	88.6	92.4	92.4	92.4	87.55	3.81M
January 12, 2026	88	88	88	89.88	86.5	3.2M
January 09, 2026	91.53	88.3	88.3	93	88	4.27M
January 08, 2026	96	92.35	92.35	96	91.02	4.06M
January 07, 2026	89.8	92.44	92.44	92.44	89.01	2.02M
January 06, 2026	82.5	88.04	88.04	88.04	82.33	3.07M
January 05, 2026	83.32	83.85	83.85	85.2	81.5	2.6M
December 31, 2025	86.5	83.38	83.38	87.5	82.6	2.71M
December 30, 2025	88.2	85.65	85.65	88.4	84.6	2.06M
December 29, 2025	85.71	87.2	87.2	88.74	85.25	2.21M
December 26, 2025	89.26	86.29	86.29	89.5	86.1	3.54M
December 25, 2025	82.84	89.26	89.26	89.26	82.7	5.69M
December 24, 2025	82	85.01	85.01	85.01	82	6.02M
December 23, 2025	80.79	80.96	80.96	80.96	77.77	4.38M
December 22, 2025	77.1	77.1	77.1	77.1	75.22	3.42M
December 19, 2025	72.43	73.43	73.43	75.4	72.37	2.53M
December 18, 2025	74.51	72.5	72.5	75.78	72.21	4.42M
December 17, 2025	78.85	76.01	76.01	78.85	75.01	2.97M
December 16, 2025	77.61	78.85	78.85	79.25	76.76	1.82M
December 15, 2025	81.73	77.88	77.88	81.73	77.37	3.25M
December 12, 2025	81.82	81.44	81.44	82.81	80.5	1.74M
December 11, 2025	84	81.21	81.21	84.33	80.07	3.17M
December 10, 2025	80	83	83	83	77.43	2.94M
December 09, 2025	78.01	79.05	79.05	82.2	78	3.1M
December 08, 2025	79.8	78.3	78.3	80.1	77	3.29M
December 05, 2025	82.49	79.8	79.8	84.28	78.4	4.2M
December 04, 2025	83.02	82.52	82.52	84.89	81.68	4.08M
December 03, 2025	77.34	81.21	81.21	81.21	76.67	2.87M
December 02, 2025	78.3	77.34	77.34	80.5	76.9	3.94M
December 01, 2025	75.5	76.82	76.82	76.82	73.23	2.84M
November 28, 2025	70.6	73.16	73.16	73.16	70	2.71M
November 27, 2025	69.3	69.68	69.68	70.75	69	2.35M
November 26, 2025	67.5	70.07	70.07	70.35	67.17	2.89M
November 25, 2025	68	67	67	69.11	66.93	2.13M
November 24, 2025	68.6	67.75	67.75	69.98	65.59	2.38M
November 21, 2025	70.49	68.4	68.4	70.49	67.8	2.9M
November 20, 2025	75	71	71	75	70.56	3.94M

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