Guangdong Songfa Ceramics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2025	47.05	47.05	45.57	46.13	46.13	-1.96%	942,980
Sep 25, 2025	48.50	48.54	46.96	47.05	47.05	-2.97%	1,619,600
Sep 24, 2025	48.42	48.88	48.00	48.49	48.49	0.02%	641,000
Sep 23, 2025	48.72	48.73	47.65	48.48	48.48	-0.51%	705,800
Sep 22, 2025	49.30	49.30	47.30	48.73	48.73	0.10%	1,340,200
Sep 19, 2025	49.28	49.94	48.40	48.68	48.68	-1.22%	2,317,600