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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	61.89	62.45	62.45	62.97	60.5	2.31M
November 06, 2025	62.69	61.89	61.89	64.18	60	3.7M
November 05, 2025	62.3	62.58	62.58	65.5	59.33	6.03M
November 04, 2025	61.5	62.4	62.4	62.4	60	6.15M
November 03, 2025	57.81	59.43	59.43	59.43	57.81	4.13M
October 31, 2025	56.55	56.6	56.6	58.08	56.01	1.58M
October 30, 2025	55.21	56.58	56.58	57.18	54.8	2.37M
October 29, 2025	55.99	54.77	54.77	56.5	53.52	2.25M
October 28, 2025	58.3	55.35	55.35	58.32	54.7	3.45M
October 27, 2025	54.93	57.38	57.38	57.38	54.93	2.74M
October 24, 2025	52.85	54.65	54.65	54.87	52.85	1.77M
October 23, 2025	51.68	52.85	52.85	52.9	51.5	1.08M
October 22, 2025	52.64	52.1	52.1	52.84	51.34	1.41M
October 21, 2025	51.01	52.75	52.75	53	51.01	2.45M
October 20, 2025	50.29	50.89	50.89	50.95	49.5	2M
October 17, 2025	51.19	49.55	49.55	51.23	49.21	1.91M
October 16, 2025	51.67	50.68	50.68	53.19	50.12	4.76M
October 15, 2025	48.73	50.66	50.66	50.66	48.27	1.62M
October 14, 2025	46.59	48.25	48.25	48.41	46.59	3.35M
October 13, 2025	46.1	46.1	46.1	47.48	46	2.01M
October 10, 2025	47.27	47.56	47.56	47.72	46.82	1.26M
October 09, 2025	47.99	46.79	46.79	48.46	46.7	1.96M
September 30, 2025	46.8	48.05	48.05	48.05	46.45	1.9M
September 29, 2025	46.2	46.82	46.82	47.77	45.76	2.87M
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

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