Shanghai - Delayed Quote CNY

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

14.44 +0.37 (+2.63%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 14.14 14.58 13.88 14.44 14.44 911,467
Apr 25, 2024 14.37 14.65 14.01 14.07 14.07 885,401
Apr 24, 2024 14.00 14.56 13.90 14.48 14.48 907,401
Apr 23, 2024 13.60 14.23 13.58 14.00 14.00 868,700
Apr 22, 2024 13.38 13.65 12.61 13.60 13.60 1,273,500
Apr 19, 2024 13.62 13.98 13.16 13.23 13.23 1,010,500
Apr 18, 2024 13.78 13.78 13.14 13.63 13.63 1,464,700
Apr 17, 2024 12.97 14.31 12.93 13.67 13.67 1,963,840
Apr 16, 2024 13.88 14.09 13.66 13.66 13.66 1,635,400
Apr 15, 2024 16.67 17.10 15.18 15.18 15.18 1,571,880
Apr 12, 2024 17.14 17.35 16.80 16.87 16.87 453,820
Apr 11, 2024 16.88 17.40 16.73 17.22 17.22 724,600
Apr 10, 2024 17.19 17.60 16.71 16.87 16.87 783,200
Apr 9, 2024 16.69 17.20 16.69 17.19 17.19 663,020
Apr 8, 2024 18.28 18.28 16.88 16.88 16.88 1,313,340
Apr 3, 2024 18.65 18.70 18.13 18.29 18.29 569,800
Apr 2, 2024 18.40 18.74 18.40 18.70 18.70 636,240
Apr 1, 2024 18.70 18.87 18.40 18.56 18.56 612,982
Mar 29, 2024 18.08 18.57 18.01 18.69 18.69 398,480
Mar 28, 2024 17.80 18.20 17.63 18.08 18.08 544,080
Mar 27, 2024 18.30 18.38 17.62 17.81 17.81 613,380
Mar 26, 2024 18.58 18.71 18.10 18.32 18.32 669,664
Mar 25, 2024 19.01 19.01 18.33 18.42 18.42 703,880
Mar 22, 2024 19.35 19.35 18.78 18.78 18.78 787,920
Mar 21, 2024 19.35 19.38 19.07 19.28 19.28 627,000
Mar 20, 2024 19.12 19.40 19.05 19.28 19.28 555,260
Mar 19, 2024 19.60 19.96 19.20 19.23 19.23 1,031,780
Mar 18, 2024 19.76 20.20 19.50 19.66 19.66 1,496,251
Mar 15, 2024 19.22 19.53 19.08 19.49 19.49 1,017,100
Mar 14, 2024 19.42 19.55 19.08 19.30 19.30 684,000
Mar 13, 2024 19.45 19.64 19.34 19.42 19.42 546,100
Mar 12, 2024 19.30 19.48 19.05 19.45 19.45 869,970
Mar 11, 2024 19.25 19.62 18.84 19.28 19.28 801,380
Mar 8, 2024 19.07 19.38 18.86 19.34 19.34 952,831
Mar 7, 2024 18.83 19.35 18.80 19.19 19.19 1,016,780
Mar 6, 2024 18.88 19.25 18.71 18.96 18.96 894,340
Mar 5, 2024 19.10 19.37 18.70 18.83 18.83 891,080
Mar 4, 2024 19.01 19.20 18.50 19.11 19.11 1,146,416
Mar 1, 2024 18.37 19.18 18.12 19.01 19.01 1,585,444
Feb 29, 2024 17.36 18.55 17.30 18.29 18.29 1,496,440
Feb 28, 2024 18.86 19.30 17.40 17.49 17.49 2,555,612
Feb 27, 2024 18.64 19.08 18.10 18.84 18.84 1,676,996
Feb 26, 2024 18.90 19.52 18.59 18.75 18.75 3,065,361
Feb 23, 2024 17.28 18.98 17.28 18.98 18.98 1,326,660
Feb 22, 2024 16.61 17.30 16.61 17.25 17.25 1,204,920
Feb 21, 2024 15.59 17.34 15.49 16.89 16.89 1,891,462
Feb 20, 2024 15.56 15.99 15.40 15.84 15.84 948,747
Feb 19, 2024 14.80 15.68 14.50 15.65 15.65 1,078,589
Feb 8, 2024 13.58 15.08 13.48 14.88 14.88 1,303,163
Feb 7, 2024 15.51 15.70 14.19 14.19 14.19 1,846,612
Feb 6, 2024 15.63 16.47 14.50 15.77 15.77 1,556,420
Feb 5, 2024 16.77 17.07 15.61 15.63 15.63 2,224,220
Feb 2, 2024 16.81 18.00 16.40 17.33 17.33 2,509,280
Feb 1, 2024 16.73 17.57 16.32 16.75 16.75 2,194,400
Jan 31, 2024 18.08 18.50 17.30 17.30 17.30 2,766,400
Jan 30, 2024 19.08 19.18 18.30 18.54 18.54 2,804,460
Jan 29, 2024 18.60 19.30 17.51 19.30 19.30 4,399,840
Jan 26, 2024 19.50 20.18 18.32 19.02 19.02 4,484,500
Jan 25, 2024 19.61 20.09 19.17 19.86 19.86 3,924,660
Jan 24, 2024 20.21 20.40 18.80 20.12 20.12 5,500,820
Jan 23, 2024 19.10 20.58 18.60 20.51 20.51 6,991,456
Jan 22, 2024 18.77 19.81 18.77 19.46 19.46 4,556,080
Jan 19, 2024 19.36 19.57 18.80 19.24 19.24 4,295,268
Jan 18, 2024 18.53 19.74 18.43 19.70 19.70 6,800,336
Jan 17, 2024 18.87 19.56 18.30 19.05 19.05 6,571,000
Jan 16, 2024 19.36 19.90 18.56 18.93 18.93 6,381,492
Jan 15, 2024 19.51 20.64 19.15 19.44 19.44 8,947,022
Jan 12, 2024 20.22 20.82 18.91 19.20 19.20 10,412,506
Jan 11, 2024 20.82 22.98 20.24 20.96 20.96 15,055,687
Jan 10, 2024 18.50 20.89 18.23 20.89 20.89 10,475,736
Jan 9, 2024 17.26 18.99 17.26 18.99 18.99 7,305,707
Jan 8, 2024 17.54 17.58 17.23 17.26 17.26 1,014,600
Jan 5, 2024 17.75 18.05 17.40 17.54 17.54 1,435,000
Jan 4, 2024 17.35 17.87 17.31 17.81 17.81 1,798,000
Jan 3, 2024 17.62 17.72 17.33 17.45 17.45 1,423,300
Jan 2, 2024 17.28 17.74 17.21 17.62 17.62 950,600
Dec 29, 2023 16.79 17.38 16.78 17.28 17.28 984,200
Dec 28, 2023 16.44 17.00 16.18 16.77 16.77 888,500
Dec 27, 2023 16.37 16.60 16.20 16.48 16.48 662,200
Dec 26, 2023 16.44 16.58 16.13 16.33 16.33 965,800
Dec 25, 2023 16.67 16.74 16.30 16.44 16.44 1,037,100
Dec 22, 2023 16.95 17.18 16.59 16.63 16.63 988,262
Dec 21, 2023 16.91 17.25 16.53 17.13 17.13 1,151,300
Dec 20, 2023 17.20 17.37 16.89 16.93 16.93 818,080
Dec 19, 2023 16.76 17.21 16.59 17.20 17.20 1,116,500
Dec 18, 2023 17.14 17.28 16.72 16.79 16.79 1,029,500
Dec 15, 2023 17.17 17.35 17.02 17.10 17.10 890,300
Dec 14, 2023 17.59 17.75 17.13 17.17 17.17 1,520,340
Dec 13, 2023 17.17 18.06 17.01 17.59 17.59 2,683,998
Dec 12, 2023 16.44 17.17 16.44 17.17 17.17 1,720,700
Dec 11, 2023 16.07 16.47 15.85 16.34 16.34 1,559,140
Dec 8, 2023 16.36 16.85 15.98 16.04 16.04 1,430,700
Dec 7, 2023 16.85 16.85 16.34 16.61 16.61 981,000
Dec 6, 2023 16.62 16.91 16.60 16.73 16.73 897,400
Dec 5, 2023 16.83 16.95 16.57 16.61 16.61 1,045,100
Dec 4, 2023 16.67 17.08 16.67 16.88 16.88 1,676,740
Dec 1, 2023 16.88 17.15 16.63 16.65 16.65 1,661,900
Nov 30, 2023 17.80 17.98 16.66 16.88 16.88 1,498,100
Nov 29, 2023 17.14 17.27 16.96 16.99 16.99 882,820
Nov 28, 2023 16.99 17.21 16.94 17.16 17.16 922,900
Nov 27, 2023 16.97 17.12 16.81 17.05 17.05 1,154,020
Nov 24, 2023 17.12 17.21 16.85 17.00 17.00 1,116,920
Nov 23, 2023 17.02 17.22 16.88 17.12 17.12 1,196,400
Nov 22, 2023 17.30 17.59 17.00 17.02 17.02 1,208,280
Nov 21, 2023 17.33 17.58 17.31 17.37 17.37 1,532,792
Nov 20, 2023 17.00 17.42 16.81 17.33 17.33 2,428,300
Nov 17, 2023 16.60 17.27 16.56 16.98 16.98 1,681,100
Nov 16, 2023 16.77 17.02 16.55 16.93 16.93 1,621,480
Nov 15, 2023 16.68 17.16 16.57 16.92 16.92 2,392,800
Nov 14, 2023 16.52 16.77 16.30 16.55 16.55 1,518,378
Nov 13, 2023 16.20 16.78 16.11 16.31 16.31 1,881,500
Nov 10, 2023 16.47 16.49 15.87 15.92 15.92 2,025,200
Nov 9, 2023 16.47 17.64 16.40 16.41 16.41 3,188,420
Nov 8, 2023 16.83 16.85 16.27 16.40 16.40 1,714,912
Nov 7, 2023 17.17 17.17 16.66 16.85 16.85 1,574,480
Nov 6, 2023 17.63 17.73 16.69 17.08 17.08 1,903,720
Nov 3, 2023 16.76 17.27 16.76 16.95 16.95 1,171,660
Nov 2, 2023 17.20 17.37 16.78 16.89 16.89 1,143,280
Nov 1, 2023 17.12 17.30 16.94 17.20 17.20 855,500
Oct 31, 2023 17.19 17.37 16.89 17.15 17.15 1,361,400
Oct 30, 2023 16.80 17.45 16.66 17.27 17.27 1,182,900
Oct 27, 2023 16.30 16.96 16.30 16.87 16.87 1,198,600
Oct 26, 2023 16.90 17.05 16.35 16.44 16.44 1,330,200
Oct 25, 2023 16.60 17.03 16.51 16.93 16.93 1,217,295
Oct 24, 2023 15.98 16.54 15.65 16.52 16.52 1,757,922
Oct 23, 2023 16.18 16.52 15.68 15.77 15.77 2,061,315
Oct 20, 2023 14.98 16.62 14.98 16.31 16.31 2,288,900
Oct 19, 2023 16.80 17.07 16.34 16.64 16.64 1,066,778
Oct 18, 2023 17.00 17.00 16.54 16.59 16.59 904,460
Oct 17, 2023 16.82 17.11 16.66 16.88 16.88 1,213,400
Oct 16, 2023 17.20 17.30 16.63 16.76 16.76 1,416,259
Oct 13, 2023 17.45 17.48 16.80 17.03 17.03 1,406,880
Oct 12, 2023 17.93 17.99 17.17 17.45 17.45 2,378,000
Oct 11, 2023 18.20 18.21 17.87 17.93 17.93 1,087,700
Oct 10, 2023 18.45 18.55 18.04 18.13 18.13 811,540
Oct 9, 2023 18.68 18.88 18.00 18.48 18.48 1,725,640
Sep 28, 2023 19.05 19.13 18.64 18.70 18.70 1,350,240
Sep 27, 2023 19.18 19.54 18.87 19.05 19.05 1,188,600
Sep 26, 2023 19.24 19.40 18.92 19.17 19.17 1,150,920
Sep 25, 2023 19.59 19.79 18.96 19.16 19.16 930,080
Sep 22, 2023 19.32 19.75 19.08 19.64 19.64 897,720
Sep 21, 2023 19.41 19.78 19.23 19.30 19.30 1,049,200
Sep 20, 2023 19.50 19.71 19.38 19.40 19.40 797,300
Sep 19, 2023 20.41 20.41 19.45 19.64 19.64 1,016,892
Sep 18, 2023 20.11 20.69 19.93 20.11 20.11 1,320,700
Sep 15, 2023 20.63 20.71 19.84 20.05 20.05 1,062,600
Sep 14, 2023 21.22 21.22 20.42 20.56 20.56 744,800
Sep 13, 2023 20.71 21.46 20.71 21.10 21.10 853,100
Sep 12, 2023 21.27 21.45 21.22 21.29 21.29 479,400
Sep 11, 2023 21.28 21.59 21.01 21.27 21.27 865,900
Sep 8, 2023 21.35 21.55 21.07 21.31 21.31 823,400
Sep 7, 2023 21.29 21.50 21.08 21.14 21.14 696,500
Sep 6, 2023 21.03 21.45 21.03 21.29 21.29 579,600
Sep 5, 2023 21.36 21.66 21.03 21.35 21.35 1,752,000
Sep 4, 2023 20.52 21.50 20.40 21.36 21.36 1,883,599
Sep 1, 2023 20.50 20.65 20.30 20.42 20.42 895,700
Aug 31, 2023 21.10 21.10 20.43 20.51 20.51 1,314,200
Aug 30, 2023 20.13 21.10 20.13 20.95 20.95 1,875,919
Aug 29, 2023 18.60 20.14 18.60 20.13 20.13 1,664,619
Aug 28, 2023 20.00 20.04 18.89 19.08 19.08 1,533,580
Aug 25, 2023 19.47 19.73 19.15 19.29 19.29 1,008,940
Aug 24, 2023 19.72 19.93 19.51 19.65 19.65 619,840
Aug 23, 2023 20.01 20.40 19.70 19.82 19.82 924,400
Aug 22, 2023 20.41 20.45 19.86 20.29 20.29 1,329,120
Aug 21, 2023 20.14 20.60 20.11 20.11 20.11 1,237,900
Aug 18, 2023 21.20 21.20 20.14 20.15 20.15 1,548,900
Aug 17, 2023 20.42 20.91 20.13 20.78 20.78 1,371,100
Aug 16, 2023 21.03 21.14 20.23 20.30 20.30 1,019,600
Aug 15, 2023 21.48 21.68 20.66 20.85 20.85 1,371,300
Aug 14, 2023 21.66 22.06 20.95 21.17 21.17 2,164,500
Aug 11, 2023 22.64 22.97 21.69 21.74 21.74 1,934,340
Aug 10, 2023 21.65 22.88 21.60 22.63 22.63 2,330,600
Aug 9, 2023 21.74 22.68 21.60 21.80 21.80 2,303,220
Aug 8, 2023 21.48 22.19 20.99 21.89 21.89 2,793,360
Aug 7, 2023 20.80 22.19 20.70 21.49 21.49 2,793,600
Aug 4, 2023 21.03 21.40 20.70 20.75 20.75 977,800
Aug 3, 2023 20.95 21.32 20.61 21.14 21.14 1,136,600
Aug 2, 2023 20.96 21.20 20.84 21.01 21.01 759,800
Aug 1, 2023 21.18 21.39 20.80 21.00 21.00 1,037,720
Jul 31, 2023 21.80 22.00 21.04 21.18 21.18 1,491,600
Jul 28, 2023 21.79 21.86 21.42 21.58 21.58 995,600
Jul 27, 2023 22.15 22.27 21.53 21.71 21.71 1,265,540
Jul 26, 2023 22.96 22.96 21.95 22.10 22.10 1,102,440
Jul 25, 2023 22.67 22.99 22.53 22.55 22.55 1,516,920
Jul 24, 2023 23.43 23.59 22.22 22.54 22.54 2,659,400
Jul 21, 2023 23.10 23.52 22.62 22.88 22.88 1,345,480
Jul 20, 2023 23.50 23.62 23.20 23.20 23.20 1,060,240
Jul 19, 2023 23.50 23.64 23.10 23.49 23.49 1,219,100
Jul 18, 2023 23.70 23.86 23.50 23.65 23.65 1,887,880
Jul 17, 2023 23.64 23.94 23.37 23.66 23.66 1,537,200
Jul 14, 2023 23.39 24.03 23.25 23.58 23.58 965,600
Jul 13, 2023 23.26 23.77 23.22 23.38 23.38 802,080
Jul 12, 2023 23.89 24.00 23.15 23.26 23.26 1,150,440
Jul 11, 2023 23.58 24.13 23.40 23.79 23.79 1,121,100
Jul 10, 2023 24.13 24.54 23.70 23.90 23.90 1,254,500
Jul 7, 2023 24.37 24.90 24.10 24.55 24.55 1,870,240
Jul 6, 2023 24.94 25.13 24.53 24.65 24.65 1,355,040
Jul 5, 2023 25.00 26.19 24.74 25.14 25.14 2,103,040
Jul 4, 2023 25.27 25.42 24.92 25.21 25.21 1,404,980
Jul 3, 2023 25.38 25.72 24.90 25.01 25.01 1,988,000
Jun 30, 2023 25.70 25.70 24.71 25.30 25.30 2,089,260
Jun 29, 2023 26.36 26.36 25.51 25.77 25.77 2,564,700
Jun 28, 2023 26.15 26.15 24.32 25.88 25.88 4,411,100
Jun 27, 2023 25.13 26.49 24.94 26.33 26.33 5,102,040
Jun 26, 2023 23.80 25.64 23.62 25.18 25.18 5,086,760
Jun 21, 2023 24.89 25.10 23.84 24.01 24.01 4,065,000
Jun 20, 2023 26.44 26.79 24.00 24.89 24.89 6,984,220
Jun 19, 2023 25.58 27.50 25.36 26.37 26.37 6,388,720
Jun 16, 2023 24.98 26.39 24.55 25.24 25.24 7,404,677
Jun 15, 2023 24.47 25.85 22.80 24.55 24.55 10,975,396
Jun 14, 2023 26.00 26.68 23.50 24.50 24.50 12,606,680
Jun 13, 2023 24.00 24.33 22.99 24.33 24.33 6,592,696
Jun 12, 2023 22.12 22.12 22.12 22.12 22.12 2,296,960
Jun 9, 2023 18.15 20.13 18.03 20.11 20.11 4,461,760
Jun 8, 2023 18.10 18.76 18.02 18.30 18.30 1,285,420
Jun 7, 2023 17.83 18.35 17.83 18.15 18.15 790,340
Jun 6, 2023 17.89 18.40 17.67 18.10 18.10 2,053,040
Jun 5, 2023 16.95 17.90 16.71 17.76 17.76 2,069,440
Jun 2, 2023 16.36 17.05 16.31 16.82 16.82 1,140,428
Jun 1, 2023 16.70 16.70 16.15 16.26 16.26 809,828
May 31, 2023 16.45 16.78 16.01 16.73 16.73 684,228
May 30, 2023 17.05 17.17 16.46 16.53 16.53 1,114,300
May 29, 2023 16.69 17.29 16.31 17.05 17.05 1,571,120
May 26, 2023 16.46 16.61 16.35 16.45 16.45 509,900
May 25, 2023 16.42 16.54 16.20 16.53 16.53 712,500
May 24, 2023 16.90 16.90 16.45 16.52 16.52 1,015,340
May 23, 2023 16.83 16.88 16.47 16.52 16.52 1,187,100
May 22, 2023 17.40 17.44 16.71 16.83 16.83 1,886,040
May 19, 2023 17.29 17.68 17.15 17.44 17.44 1,399,120
May 18, 2023 17.71 17.97 17.09 17.31 17.31 2,595,698
May 17, 2023 16.92 18.38 16.80 17.99 17.99 3,330,760
May 16, 2023 16.54 17.29 16.31 16.91 16.91 2,651,740
May 15, 2023 16.47 16.70 16.02 16.65 16.65 2,001,420
May 12, 2023 16.23 16.51 16.06 16.47 16.47 2,118,580
May 11, 2023 16.42 16.58 16.04 16.22 16.22 1,781,360
May 10, 2023 15.79 16.40 15.76 16.30 16.30 2,587,600
May 9, 2023 15.66 16.26 15.60 15.94 15.94 2,772,980
May 8, 2023 15.85 16.39 15.59 15.82 15.82 4,664,477
May 5, 2023 14.40 15.75 14.25 15.75 15.75 2,885,497
May 4, 2023 14.35 14.66 14.25 14.32 14.32 1,099,180
Apr 28, 2023 13.94 14.42 13.94 14.39 14.39 1,645,840
Apr 27, 2023 13.87 14.58 13.69 14.05 14.05 1,627,162
Apr 26, 2023 14.16 14.20 13.61 13.87 13.87 1,221,300

Related Tickers

001211.SZ Suncha Technology Co., Ltd.
17.01
+2.22%
 
603848.SS Guangdong Hotata Technology Group Co.,Ltd.
14.30
+0.70%
 
001368.SZ Tongda Smart Tech (Xiamen) Co., Ltd.
21.32
+1.09%
 
002508.SZ Hangzhou Robam Appliances Co., Ltd.
22.71
+0.93%
 
603818.SS Qu Mei Home Furnishings Group Co.,Ltd
3.2700
-0.30%
 
603208.SS Jiangshan Oupai Door Industry Co., Ltd
22.89
-1.63%
 
603551.SS AUPU Home Style Corporation Limited
11.56
-0.09%
 
001216.SZ Hunan Hualian China Industry Co., Ltd.
13.99
-2.24%
 
603226.SS Vohringer Home Technology Co.,Ltd.
4.0200
+0.25%
 
603008.SS Xilinmen Furniture Co.,Ltd
17.75
+4.66%