Guangdong Songfa Ceramics Co., Ltd. Class A 603268
SSE · China · Consumer Durables
CNY 213.66-0.36 (-0.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 213.66 | -0.17% | CNY 213.00 | CNY 216.59 | CNY 210.02 | 3.86M |
| 2026-09-29 | CNY 214.02 | +0.98% | CNY 212.00 | CNY 214.80 | CNY 206.00 | 5.83M |
| 2026-09-28 | CNY 211.95 | -1.83% | CNY 215.01 | CNY 217.07 | CNY 211.60 | 4.35M |
| 2026-09-24 | CNY 215.90 | +0.27% | CNY 216.99 | CNY 220.85 | CNY 214.35 | 5.23M |
| 2026-09-23 | CNY 215.32 | -1.68% | CNY 219.60 | CNY 223.97 | CNY 215.00 | 5.41M |
| 2026-09-22 | CNY 219.00 | -1.15% | CNY 228.00 | CNY 228.00 | CNY 214.01 | 8.63M |
| 2026-09-21 | CNY 221.55 | +6.51% | CNY 209.90 | CNY 222.56 | CNY 208.00 | 10.80M |
| 2026-09-18 | CNY 208.00 | +7.49% | CNY 193.49 | CNY 212.00 | CNY 191.01 | 12.24M |
| 2026-09-17 | CNY 193.50 | +4.14% | CNY 186.10 | CNY 194.00 | CNY 183.42 | 8.32M |
| 2026-09-16 | CNY 185.80 | -5.03% | CNY 195.06 | CNY 195.64 | CNY 183.54 | 10.82M |
| 2026-09-15 | CNY 195.65 | +0.07% | CNY 196.66 | CNY 197.80 | CNY 194.21 | 3.72M |
| 2026-09-14 | CNY 195.51 | -1.01% | CNY 196.93 | CNY 201.50 | CNY 195.01 | 4.11M |
| 2026-09-11 | CNY 197.50 | -1.05% | CNY 198.00 | CNY 203.48 | CNY 195.19 | 4.67M |
| 2026-09-10 | CNY 199.59 | +0.96% | CNY 196.00 | CNY 202.00 | CNY 196.00 | 4.96M |
| 2026-09-09 | CNY 197.70 | +2.75% | CNY 193.00 | CNY 199.43 | CNY 192.06 | 5.40M |
| 2026-09-08 | CNY 192.40 | -0.65% | CNY 193.80 | CNY 196.66 | CNY 189.00 | 3.61M |
| 2026-09-07 | CNY 193.65 | +0.55% | CNY 191.01 | CNY 196.00 | CNY 190.26 | 3.88M |
| 2026-09-04 | CNY 192.60 | +0.86% | CNY 191.90 | CNY 194.77 | CNY 189.38 | 4.76M |
| 2026-09-03 | CNY 190.96 | +4.04% | CNY 184.01 | CNY 191.99 | CNY 183.40 | 6.71M |
| 2026-09-02 | CNY 183.55 | +0.04% | CNY 182.10 | CNY 188.30 | CNY 181.00 | 4.66M |
| 2026-09-01 | CNY 183.48 | -5.53% | CNY 194.00 | CNY 194.98 | CNY 183.48 | 8.08M |
| 2026-08-31 | CNY 194.23 | +3.70% | CNY 187.31 | CNY 198.00 | CNY 186.00 | 10.19M |
| 2026-08-28 | CNY 187.30 | +0.16% | CNY 187.00 | CNY 189.18 | CNY 183.17 | 4.07M |
| 2026-08-27 | CNY 187.00 | -0.16% | CNY 186.60 | CNY 188.49 | CNY 185.00 | 3.39M |
| 2026-08-26 | CNY 187.30 | -2.04% | CNY 190.00 | CNY 192.78 | CNY 186.21 | 6.16M |
| 2026-08-25 | CNY 191.20 | +5.68% | CNY 181.50 | CNY 192.00 | CNY 178.00 | 11.63M |
| 2026-08-24 | CNY 180.93 | -1.03% | CNY 183.02 | CNY 186.18 | CNY 178.65 | 5.08M |
| 2026-08-21 | CNY 182.81 | +3.75% | CNY 176.21 | CNY 186.60 | CNY 176.03 | 6.08M |
| 2026-08-20 | CNY 176.21 | -1.83% | CNY 181.98 | CNY 182.48 | CNY 175.00 | 3.44M |
| 2026-08-19 | CNY 179.50 | -2.87% | CNY 184.76 | CNY 184.76 | CNY 178.77 | 4.56M |
| 2026-08-18 | CNY 184.81 | +0.82% | CNY 184.00 | CNY 186.00 | CNY 181.13 | 3.34M |
| 2026-08-17 | CNY 183.30 | +2.25% | CNY 180.99 | CNY 183.99 | CNY 177.00 | 4.91M |
| 2026-08-14 | CNY 179.26 | +3.46% | CNY 173.26 | CNY 180.65 | CNY 173.26 | 5.82M |
| 2026-08-13 | CNY 173.26 | +1.35% | CNY 170.99 | CNY 179.20 | CNY 170.50 | 6.10M |
| 2026-08-12 | CNY 170.96 | -1.32% | CNY 173.63 | CNY 174.20 | CNY 169.89 | 5.92M |
| 2026-08-11 | CNY 173.25 | -5.46% | CNY 180.00 | CNY 180.40 | CNY 172.46 | 8.24M |
| 2026-08-10 | CNY 183.26 | +0.08% | CNY 183.05 | CNY 188.88 | CNY 177.01 | 8.76M |
| 2026-08-07 | CNY 183.11 | +1.73% | CNY 179.99 | CNY 187.41 | CNY 179.02 | 8.62M |
| 2026-08-06 | CNY 180.00 | +4.12% | CNY 176.10 | CNY 184.37 | CNY 171.53 | 13.32M |
| 2026-08-05 | CNY 172.87 | +10.00% | CNY 157.77 | CNY 172.87 | CNY 156.20 | 9.23M |
| 2026-08-04 | CNY 157.15 | +5.01% | CNY 149.65 | CNY 157.96 | CNY 149.30 | 8.14M |
| 2026-08-03 | CNY 149.65 | -1.93% | CNY 152.00 | CNY 155.90 | CNY 149.52 | 6.17M |
| 2026-07-31 | CNY 152.60 | +3.81% | CNY 149.90 | CNY 156.00 | CNY 148.11 | 8.36M |
| 2026-07-30 | CNY 147.00 | -1.34% | CNY 148.00 | CNY 153.58 | CNY 145.77 | 6.14M |
| 2026-07-29 | CNY 148.99 | +1.04% | CNY 146.95 | CNY 151.88 | CNY 138.00 | 11.00M |
| 2026-07-28 | CNY 147.45 | -3.04% | CNY 150.00 | CNY 151.93 | CNY 146.70 | 6.45M |
| 2026-07-27 | CNY 152.07 | +0.01% | CNY 151.00 | CNY 154.37 | CNY 146.66 | 7.02M |
| 2026-07-24 | CNY 152.05 | +0.13% | CNY 149.45 | CNY 156.50 | CNY 147.00 | 6.11M |
| 2026-07-23 | CNY 151.85 | -3.00% | CNY 156.50 | CNY 156.94 | CNY 150.13 | 5.02M |
| 2026-07-22 | CNY 156.54 | +0.55% | CNY 159.95 | CNY 160.50 | CNY 151.30 | 8.33M |
| 2026-07-21 | CNY 155.69 | +5.62% | CNY 149.68 | CNY 155.87 | CNY 144.56 | 10.06M |
| 2026-07-20 | CNY 147.40 | +4.54% | CNY 143.25 | CNY 153.50 | CNY 143.25 | 11.06M |
| 2026-07-17 | CNY 141.00 | -9.38% | CNY 153.00 | CNY 154.20 | CNY 140.57 | 14.18M |
| 2026-07-16 | CNY 155.59 | -3.04% | CNY 159.00 | CNY 163.77 | CNY 154.50 | 7.80M |
| 2026-07-15 | CNY 160.46 | -1.70% | CNY 163.28 | CNY 165.99 | CNY 159.50 | 6.90M |
| 2026-07-14 | CNY 163.24 | +0.19% | CNY 160.00 | CNY 164.00 | CNY 158.65 | 9.01M |
| 2026-07-13 | CNY 162.93 | +2.04% | CNY 159.00 | CNY 170.68 | CNY 158.26 | 14.14M |
| 2026-07-10 | CNY 159.68 | +1.71% | CNY 157.87 | CNY 168.57 | CNY 155.87 | 13.15M |
| 2026-07-09 | CNY 157.00 | -6.42% | CNY 164.90 | CNY 168.75 | CNY 151.51 | 15.22M |
| 2026-07-08 | CNY 167.77 | +4.61% | CNY 163.69 | CNY 172.99 | CNY 156.67 | 18.97M |
| 2026-07-07 | CNY 160.37 | -1.82% | CNY 165.00 | CNY 168.38 | CNY 157.50 | 15.29M |
| 2026-07-06 | CNY 163.35 | +10.00% | CNY 150.00 | CNY 163.35 | CNY 150.00 | 14.06M |
| 2026-07-03 | CNY 148.50 | +1.39% | CNY 149.50 | CNY 155.00 | CNY 145.60 | 10.36M |
| 2026-07-02 | CNY 146.47 | +2.07% | CNY 142.00 | CNY 151.80 | CNY 141.50 | 9.95M |
| 2026-07-01 | CNY 143.50 | +3.03% | CNY 139.30 | CNY 143.70 | CNY 135.50 | 8.55M |
| 2026-06-30 | CNY 139.28 | +1.62% | CNY 136.99 | CNY 141.28 | CNY 135.53 | 7.10M |
| 2026-06-29 | CNY 137.06 | -4.70% | CNY 142.00 | CNY 144.67 | CNY 130.80 | 11.19M |
| 2026-06-26 | CNY 143.82 | +0.20% | CNY 143.00 | CNY 146.49 | CNY 140.02 | 5.97M |
| 2026-06-25 | CNY 143.53 | -2.11% | CNY 146.67 | CNY 147.35 | CNY 141.68 | 5.73M |
| 2026-06-24 | CNY 146.62 | +3.00% | CNY 141.00 | CNY 149.00 | CNY 140.80 | 5.98M |
| 2026-06-23 | CNY 142.35 | -3.05% | CNY 147.00 | CNY 148.59 | CNY 140.70 | 5.52M |
| 2026-06-22 | CNY 146.83 | +0.36% | CNY 146.30 | CNY 148.50 | CNY 141.00 | 9.72M |
| 2026-06-18 | CNY 146.30 | -3.33% | CNY 151.42 | CNY 159.16 | CNY 145.66 | 8.48M |
| 2026-06-17 | CNY 151.34 | +0.38% | CNY 151.00 | CNY 154.99 | CNY 148.97 | 5.35M |
| 2026-06-16 | CNY 150.76 | -4.82% | CNY 158.41 | CNY 160.80 | CNY 150.50 | 6.77M |
| 2026-06-15 | CNY 158.40 | +7.13% | CNY 151.47 | CNY 161.66 | CNY 151.00 | 8.11M |
| 2026-06-12 | CNY 147.86 | +2.04% | CNY 146.00 | CNY 150.70 | CNY 145.50 | 6.56M |
| 2026-06-11 | CNY 144.90 | -4.80% | CNY 150.50 | CNY 152.80 | CNY 143.00 | 7.66M |
| 2026-06-10 | CNY 152.20 | -1.32% | CNY 154.30 | CNY 156.28 | CNY 148.60 | 6.29M |
| 2026-06-09 | CNY 154.24 | +4.94% | CNY 146.00 | CNY 156.68 | CNY 146.00 | 10.37M |
| 2026-06-08 | CNY 146.98 | +3.44% | CNY 140.00 | CNY 150.69 | CNY 139.75 | 9.67M |
| 2026-06-05 | CNY 142.09 | +2.30% | CNY 138.89 | CNY 143.99 | CNY 138.00 | 8.74M |
| 2026-06-04 | CNY 138.89 | +5.46% | CNY 132.58 | CNY 140.43 | CNY 128.99 | 9.34M |
| 2026-06-03 | CNY 131.70 | +1.07% | CNY 131.15 | CNY 135.00 | CNY 129.41 | 5.98M |
| 2026-06-02 | CNY 130.30 | -1.70% | CNY 133.88 | CNY 133.88 | CNY 125.58 | 8.51M |
| 2026-06-01 | CNY 132.55 | -3.53% | CNY 136.92 | CNY 138.65 | CNY 132.53 | 6.00M |
| 2026-05-29 | CNY 137.40 | -2.20% | CNY 141.09 | CNY 141.41 | CNY 134.50 | 7.15M |
| 2026-05-28 | CNY 140.49 | +1.62% | CNY 140.00 | CNY 140.99 | CNY 137.35 | 4.96M |
| 2026-05-27 | CNY 138.25 | +0.77% | CNY 137.88 | CNY 142.99 | CNY 135.13 | 6.35M |
| 2026-05-26 | CNY 137.20 | -1.29% | CNY 138.90 | CNY 140.99 | CNY 135.53 | 5.27M |