Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

37.14
+1.77
+(5.00%)
At close: April 30 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202537.1437.1437.1437.1437.14223,680
Apr 29, 202532.0535.3732.0335.3735.372,624,471
Apr 28, 202533.6933.6933.6933.6933.69-
Apr 25, 202533.5734.8032.4033.6933.692,943,840
Apr 24, 202535.5235.6132.7733.3033.303,268,040
Apr 23, 202537.1337.4635.4035.4935.492,373,340
Apr 22, 202537.3738.4736.9637.1137.111,594,900
Apr 21, 202539.5839.8036.9737.1437.142,918,220
Apr 18, 202540.5041.6139.3039.4439.441,583,460
Apr 17, 202540.8041.4240.1140.6240.621,956,518
Apr 16, 202539.7342.0038.3040.8040.803,161,597
Apr 15, 202538.8640.2438.5139.9939.992,091,078
Apr 14, 202540.0040.0037.6138.5038.502,668,778
Apr 11, 202534.5037.8034.4737.5137.511,895,940
Apr 10, 202534.1335.2033.6534.7834.781,194,838
Apr 9, 202532.1433.9731.0033.5633.561,303,800
Apr 8, 202531.8033.0330.0132.8332.831,443,800
Apr 7, 202534.0034.0431.9631.9631.961,363,300
Apr 3, 202535.0035.8034.4635.5135.51955,000
Apr 2, 202534.7337.5034.7335.0535.051,688,540
Apr 1, 202533.2935.5633.2334.9934.991,792,040
Mar 31, 202534.2034.2431.5133.2933.291,919,400
Mar 28, 202536.8537.2434.0034.1834.184,073,124
Mar 27, 202537.0637.5336.6036.8636.861,363,549
Mar 26, 202537.9838.6036.6637.5337.531,814,200
Mar 25, 202535.9739.3135.9738.3538.351,521,280
Mar 24, 202540.1541.8738.9639.0039.001,906,222
Mar 21, 202539.4640.4039.4639.9939.991,960,390
Mar 20, 202541.4841.5039.4940.0140.012,722,900
Mar 19, 202544.6044.7740.9841.2241.224,039,410
Mar 18, 202539.7543.7339.7243.7343.734,948,060
Mar 17, 202538.8640.4338.8639.7539.752,135,800
Mar 14, 202538.5139.4638.3038.8038.801,927,700
Mar 13, 202539.9540.5038.0938.8838.883,218,160
Mar 12, 202541.3941.7540.4140.7940.792,011,100
Mar 11, 202541.9342.0040.3941.3841.382,100,000
Mar 10, 202541.9842.6241.0041.4041.403,053,145
Mar 7, 202542.3445.9841.6841.8341.837,658,485
Mar 6, 202538.0342.3438.0342.3442.344,941,060
Mar 5, 202539.3339.3337.8038.4938.491,214,994
Mar 4, 202537.8038.6637.6138.6038.601,144,109
Mar 3, 202537.5038.8837.1438.0038.001,906,920
Feb 28, 202537.5038.3037.5037.6537.651,184,583
Feb 27, 202537.9238.3237.5337.8537.851,634,118
Feb 26, 202537.9038.3037.7037.9037.901,296,700
Feb 25, 202538.2038.4937.7537.7637.762,128,109
Feb 24, 202538.4038.9938.0238.6138.612,178,233
Feb 21, 202538.5038.7937.5138.2838.283,205,328
Feb 20, 202539.2039.4838.7238.8438.841,384,816
Feb 19, 202538.8539.6538.7139.2939.291,110,219
Feb 18, 202539.4839.7338.7538.9238.921,457,700
Feb 17, 202538.4340.2538.4339.4839.483,260,811
Feb 14, 202539.7039.9038.3438.4338.432,957,120
Feb 13, 202538.8540.5038.5239.7039.702,909,761
Feb 12, 202538.6239.9338.3838.8638.862,143,020
Feb 11, 202538.5039.1737.8638.8538.851,762,800
Feb 10, 202538.3539.1938.2638.4538.452,057,900
Feb 7, 202539.0539.0838.0038.3038.302,740,654
Feb 6, 202540.6840.7038.6538.9938.992,520,520
Feb 5, 202538.4240.8937.5840.6940.692,315,309
Jan 27, 202538.6839.6037.8938.4238.421,062,111
Jan 24, 202538.3239.3038.1038.7238.72860,911
Jan 23, 202539.5039.5038.6538.7238.721,071,000
Jan 22, 202539.7940.0038.5039.1739.171,726,083
Jan 21, 202539.4941.9139.0840.0040.002,743,620
Jan 20, 202539.1840.4939.0039.4539.451,765,000
Jan 17, 202537.7639.5837.2539.1839.181,830,500
Jan 16, 202538.2638.8037.5038.1438.143,225,743
Jan 15, 202537.2540.6737.2539.0439.043,408,443
Jan 14, 202539.8040.8439.6040.5840.582,575,100
Jan 13, 202540.5241.5039.5540.0540.051,839,057
Jan 10, 202541.9042.3841.0741.3841.381,667,847
Jan 9, 202541.8343.2041.4841.9641.962,481,343
Jan 8, 202541.0043.9441.0042.4442.445,018,612
Jan 7, 202538.4641.9137.6841.8541.855,382,284
Jan 6, 202537.5038.9036.2038.1038.102,789,463
Jan 3, 202539.8840.3037.6837.9337.932,232,926
Jan 2, 202539.3040.4838.9538.9738.971,817,260
Dec 31, 202440.4041.1738.7339.6639.662,451,420
Dec 30, 202439.5840.7938.8840.5040.503,250,147
Dec 27, 202438.2040.1037.5839.7239.723,809,040
Dec 26, 202437.3838.7737.0338.2938.292,574,980
Dec 25, 202437.9938.1336.3237.3937.392,331,700
Dec 24, 202436.6138.3535.9038.0338.033,272,361
Dec 23, 202437.8838.3336.8337.0037.003,333,021
Dec 20, 202438.7239.3838.3838.4538.452,956,340
Dec 19, 202439.0539.4838.3338.7438.743,525,900
Dec 18, 202439.5540.8039.0139.5639.563,814,500
Dec 17, 202440.0041.3039.0139.9039.904,386,300
Dec 16, 202440.8441.2339.2540.1840.183,787,980
Dec 13, 202441.7042.2540.1840.8440.844,125,708
Dec 12, 202440.3943.2440.3942.2342.236,974,912
Dec 11, 202438.7041.5038.7040.3740.379,668,400
Dec 10, 202439.8040.2038.2038.2038.207,675,600
Dec 9, 202437.0639.2437.0639.0739.078,482,680
Dec 6, 202438.3038.4737.2737.5537.556,257,289
Dec 5, 202437.8839.6737.4738.2138.2111,793,258
Dec 4, 202441.1142.3838.9439.1239.1221,900,261
Dec 3, 202443.2743.2743.2743.2743.271,277,000
Dec 2, 202448.0848.0848.0848.0848.082,796,600
Nov 29, 202449.0053.4249.0053.4253.4210,388,439
Nov 28, 202448.2649.8847.5048.5648.566,494,447
Nov 27, 202446.0048.9244.8847.8047.805,337,207
Nov 26, 202445.8949.9945.8947.0047.006,545,950
Nov 25, 202446.9249.3044.5046.5946.597,590,520
Nov 22, 202450.9051.6046.8947.0147.0110,861,665
Nov 21, 202450.2253.1049.3350.9550.9512,824,036
Nov 20, 202444.8849.3444.8849.3449.3411,094,157
Nov 19, 202440.9044.8540.9044.8544.8511,216,804
Nov 18, 202446.6946.6940.7740.7740.779,006,974
Nov 15, 202446.0047.5042.3045.3045.3011,016,416
Nov 14, 202444.8847.7944.5845.0845.0811,400,785
Nov 13, 202444.7746.1243.0044.0544.057,192,780
Nov 12, 202444.0046.0042.8045.4845.488,949,731
Nov 11, 202444.0047.6042.0044.2244.2211,064,966
Nov 8, 202445.8048.5945.0045.9745.9715,164,794
Nov 7, 202445.3048.1044.1744.1744.1718,442,422
Nov 6, 202453.0054.5049.0849.0849.0821,486,035
Nov 5, 202446.0054.5346.0054.5354.5325,336,287
Nov 4, 202444.9949.5740.5549.5749.5735,160,896
Nov 1, 202445.0645.0645.0645.0645.061,405,620
Oct 31, 202440.9640.9640.9640.9640.961,145,620
Oct 30, 202437.2437.2437.2437.2437.248,261,976
Oct 29, 202433.8533.8533.8533.8533.85714,200
Oct 28, 202430.7730.7730.7730.7730.77194,760
Oct 25, 202427.9727.9727.9727.9727.97123,880
Oct 24, 202425.4325.4325.4325.4325.4394,700
Oct 23, 202423.1223.1223.1223.1223.1296,580
Oct 22, 202421.0221.0221.0221.0221.0254,752
Oct 21, 202419.1119.1119.1119.1119.1180,160
Oct 18, 202417.3717.3717.3717.3717.3741,240
Oct 17, 202415.7915.7915.7915.7915.79185,900
Oct 16, 202414.3514.3514.3514.3514.35-
Oct 15, 202414.3514.3514.3514.3514.35-
Oct 14, 202414.3514.3514.3514.3514.35-
Oct 11, 202414.3514.3514.3514.3514.35-
Oct 10, 202414.3514.3514.3514.3514.35-
Oct 9, 202414.3514.3514.3514.3514.35-
Oct 8, 202414.3514.3514.3514.3514.35-
Sep 30, 202414.3514.3514.3514.3514.35-
Sep 27, 202414.0014.4513.9114.3514.351,009,440
Sep 26, 202413.2314.0013.1014.0014.001,551,760
Sep 25, 202413.0013.5013.0013.2313.231,736,760
Sep 24, 202412.6413.0112.5312.9412.94995,900
Sep 23, 202412.6112.7512.4112.5912.59767,500
Sep 20, 202413.0513.2712.6812.7012.701,338,080
Sep 19, 202412.7813.4312.6013.1513.151,701,760
Sep 18, 202412.7212.9412.5612.7712.771,013,840
Sep 13, 202412.8912.9112.3012.8012.801,651,100
Sep 12, 202412.9212.9812.6112.6112.611,408,500
Sep 11, 202412.9713.1012.7212.9812.98895,900
Sep 10, 202413.6613.6612.5013.3913.391,549,500
Sep 9, 202412.9113.3212.5613.2413.242,138,200
Sep 6, 202412.7913.1212.3913.1213.121,024,400
Sep 5, 202412.7112.8712.3212.8412.84537,700
Sep 4, 202412.6012.7012.3212.5012.50398,980
Sep 3, 202412.5512.7712.5012.6412.64338,700
Sep 2, 202412.5012.8112.3612.6012.60737,100
Aug 30, 202412.2912.7112.1512.5312.53754,900
Aug 29, 202412.5012.5011.9512.2212.22539,800
Aug 28, 202412.0512.3712.0012.1612.16398,800
Aug 27, 202412.2412.5012.0112.0912.09460,520
Aug 26, 202411.9912.3511.8912.3312.33648,720
Aug 23, 202412.5512.6512.0112.1212.12902,600
Aug 22, 202412.5313.1312.4312.6512.651,288,300
Aug 21, 202412.1012.5612.0012.4712.47711,500
Aug 20, 202412.2812.3811.9712.0912.09449,200
Aug 19, 202412.3112.4312.1012.3412.34556,000
Aug 16, 202412.5412.7312.2412.3912.39913,840
Aug 15, 202412.8712.8712.4012.5412.541,240,280
Aug 14, 202412.5313.6812.5313.0013.001,274,780
Aug 13, 202412.4312.7212.3212.6112.61446,800
Aug 12, 202412.5212.6812.4112.5712.57685,400
Aug 9, 202412.9613.4512.6112.7012.701,497,780
Aug 8, 202412.7712.9812.6812.8712.87559,280
Aug 7, 202413.0713.0912.8112.8812.88469,300
Aug 6, 202412.8913.1312.7413.0713.07563,400
Aug 5, 202412.8913.2212.6012.7012.70878,630
Aug 2, 202413.2913.4013.0013.0513.051,161,400
Aug 1, 202412.7513.9912.7513.4713.472,895,860
Jul 31, 202412.7813.3912.5512.8712.872,096,764
Jul 30, 202411.6012.7811.5512.7812.781,952,104
Jul 29, 202411.6211.7711.5011.6211.62435,900
Jul 26, 202411.3811.6711.3311.6711.67756,500
Jul 25, 202411.3711.5011.1611.3811.38889,000
Jul 24, 202412.1612.1611.1611.6011.602,195,080
Jul 23, 202412.4312.5012.0912.1812.181,555,740
Jul 22, 202412.3212.6612.1712.6412.641,409,200
Jul 19, 202412.6412.8312.4212.6112.611,642,640
Jul 18, 202412.9913.0512.4612.8912.891,610,300
Jul 17, 202413.8213.9812.8112.9912.993,048,864
Jul 16, 202412.0913.3912.0213.3913.391,676,900
Jul 15, 202412.4112.5912.1212.1712.17671,800
Jul 12, 202412.0812.8212.0612.4112.411,134,500
Jul 11, 202412.1612.3611.9312.0812.08847,020
Jul 10, 202412.5012.5912.0112.1012.10933,800
Jul 9, 202412.4412.6312.1012.6312.631,035,740
Jul 8, 202412.5012.6412.2312.3012.30581,500
Jul 5, 202412.3112.3112.3112.3112.31-
Jul 4, 202412.8512.9512.1312.3112.311,930,600
Jul 3, 202413.0713.4912.5612.8012.801,681,800
Jul 2, 202413.3313.4013.1013.1913.19927,580
Jul 1, 202413.6113.7413.3213.4213.42884,390
Jun 28, 202413.2313.8012.9713.6113.611,512,534
Jun 27, 202413.4814.2913.4213.4213.422,108,224
Jun 26, 202412.9413.4412.7713.4313.431,545,300
Jun 25, 202413.5713.7013.0013.1313.131,799,500
Jun 24, 202413.6013.9913.3113.3813.382,351,940
Jun 21, 202414.0114.4913.5514.0014.003,965,780
Jun 20, 202413.5915.0013.0114.9514.955,135,960
Jun 19, 202414.4715.4613.5813.8313.836,561,284
Jun 18, 202412.9014.0512.8914.0514.052,461,400
Jun 17, 202411.8512.7711.4512.7712.773,102,015
Jun 14, 202411.7811.7811.3911.6111.61499,569
Jun 13, 202412.1312.2111.5311.7811.78926,969
Jun 12, 202411.9312.3011.7512.1312.13703,969
Jun 11, 202411.8512.2911.2711.9811.981,239,280
Jun 7, 202411.3311.8511.2011.5811.581,470,280
Jun 6, 202412.4012.4211.1611.3311.332,699,460
Jun 5, 202412.9112.9112.3412.4012.40911,540
Jun 4, 202413.3013.3912.7512.8512.85844,900
Jun 3, 202413.7013.8513.2413.3013.30742,600
May 31, 202413.9113.9113.5413.6013.60505,840
May 30, 202413.8414.1613.5113.7513.75405,360
May 29, 202413.6414.1413.5613.9013.90614,480
May 28, 202413.9414.0713.6313.6413.64694,854
May 27, 202414.0814.1913.8614.0714.07691,000
May 24, 202414.0014.2513.9113.9413.94445,160
May 23, 202414.4514.4514.0014.0314.03539,700
May 22, 202414.4314.6814.3014.4714.47528,200
May 21, 202414.4914.5114.1614.4014.40482,082
May 20, 202414.6114.8614.3814.4914.49485,400
May 17, 202414.8115.1514.5514.5914.59697,400
May 16, 202414.5915.1214.4514.8714.87785,400
May 15, 202414.4214.8114.4214.5414.54401,100
May 14, 202414.1414.6514.1414.5914.59585,000
May 13, 202414.6014.6714.0614.2414.24636,282
May 10, 202415.1215.1914.5014.5714.57618,700
May 9, 202414.8415.1314.8115.0615.06509,500
May 8, 202415.0715.3014.7814.8414.84581,366
May 7, 202415.1915.2914.9115.0415.04493,206
May 6, 202415.1615.5515.0115.1315.13796,240
Apr 30, 202415.1615.4014.8915.1315.13879,700