Guangdong Songfa Ceramics

603268
🏛️ china →
48.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.45 25.30 24.00 24.22 1.9M
2021-12-30 25.15 25.45 24.13 24.45 2.3M
2021-12-29 25.25 25.57 23.59 25.00 3.2M
2021-12-28 26.65 27.18 25.00 25.42 2.7M
2021-12-27 24.68 27.20 24.68 26.35 2.3M
2021-12-24 26.74 28.00 26.18 26.68 3.4M
2021-12-23 24.91 27.41 24.91 26.97 3.4M
2021-12-22 25.13 26.15 24.61 25.04 3.2M
2021-12-21 22.72 24.65 22.38 24.65 2.6M
2021-12-20 23.65 23.65 22.15 22.41 2.5M
2021-12-17 23.59 24.25 23.05 23.70 2.4M
2021-12-16 22.56 23.78 22.50 23.31 3.1M
2021-12-15 22.58 24.50 21.61 22.40 4.9M
2021-12-14 20.50 22.55 20.30 22.55 2.5M
2021-12-13 19.19 20.75 19.19 20.50 1.7M
2021-12-10 18.61 19.39 18.51 19.30 1.1M
2021-12-09 18.32 19.10 18.30 18.60 0.7M
2021-12-08 18.65 18.89 18.30 18.55 0.7M
2021-12-07 18.41 19.21 18.35 18.48 1.4M
2021-12-06 18.99 19.00 18.10 18.13 1.6M
2021-12-03 17.55 19.49 17.46 18.89 2.8M
2021-12-02 19.18 19.18 17.27 18.00 2.8M
2021-12-01 17.54 18.90 17.42 18.80 1.5M
2021-11-30 17.52 17.60 17.36 17.55 0.4M
2021-11-29 17.16 17.57 16.91 17.52 0.9M
2021-11-26 17.21 17.49 17.00 17.06 0.6M
2021-11-25 17.03 17.45 17.02 17.38 0.5M
2021-11-24 16.98 17.29 16.98 17.18 0.5M
2021-11-23 17.28 17.43 17.05 17.15 0.4M
2021-11-22 17.00 17.50 16.63 17.28 1.0M
2021-11-19 16.20 17.20 16.19 17.02 1.2M
2021-11-18 16.69 16.69 16.26 16.32 0.3M
2021-11-17 16.60 16.78 16.21 16.52 0.6M
2021-11-16 16.52 16.77 16.24 16.43 0.9M
2021-11-15 15.71 16.63 15.56 16.60 1.4M
2021-11-12 15.94 16.09 15.62 15.71 0.4M
2021-11-11 15.30 16.37 15.30 15.94 0.9M
2021-11-10 15.74 15.74 15.25 15.36 0.3M
2021-11-09 15.65 15.84 15.37 15.51 0.4M
2021-11-08 15.29 15.50 15.23 15.46 0.3M
2021-11-05 15.36 15.37 15.16 15.29 0.3M
2021-11-04 15.26 15.39 15.16 15.23 0.2M
2021-11-03 15.01 15.37 15.00 15.26 0.4M
2021-11-02 15.52 15.62 14.95 15.02 0.5M
2021-11-01 15.31 15.63 15.00 15.38 0.5M
2021-10-29 15.02 15.57 14.88 15.07 1.0M
2021-10-28 14.80 15.55 14.57 15.33 2.6M
2021-10-27 15.30 15.36 14.29 14.80 1.8M
2021-10-26 15.36 15.55 15.30 15.42 0.3M
2021-10-25 15.41 15.55 15.11 15.53 0.3M
2021-10-22 15.42 15.70 15.39 15.39 0.3M
2021-10-21 15.81 15.81 15.41 15.57 0.2M
2021-10-20 15.57 15.80 15.37 15.60 0.3M
2021-10-19 15.47 15.59 15.32 15.58 0.3M
2021-10-18 15.83 15.83 15.34 15.37 0.4M
2021-10-15 15.65 15.83 15.51 15.72 0.2M
2021-10-14 15.56 15.85 15.55 15.81 0.4M
2021-10-13 15.62 15.73 15.36 15.56 0.3M
2021-10-12 16.00 16.00 15.26 15.50 0.6M
2021-10-11 15.75 16.10 15.45 15.97 0.4M
2021-10-08 15.80 15.85 15.58 15.58 0.4M
2021-09-30 15.28 15.80 15.00 15.80 0.7M
2021-09-29 15.08 15.29 14.95 15.07 0.4M
2021-09-28 14.87 15.10 14.86 15.08 0.3M
2021-09-27 15.17 15.19 14.71 15.06 0.4M
2021-09-24 15.26 15.26 14.98 15.06 0.5M
2021-09-23 15.08 15.49 15.08 15.26 0.4M
2021-09-22 15.10 15.18 14.67 15.09 1.2M
2021-09-17 15.41 15.41 15.00 15.22 0.6M
2021-09-16 15.50 15.80 15.29 15.43 0.7M
2021-09-15 15.79 15.88 15.30 15.38 0.8M
2021-09-14 15.12 16.21 15.08 15.79 1.9M
2021-09-13 15.25 15.25 14.95 15.02 0.8M
2021-09-10 15.35 15.43 14.90 15.13 0.9M
2021-09-09 15.40 15.57 15.26 15.30 0.6M
2021-09-08 15.61 15.88 15.28 15.35 1.1M
2021-09-07 15.66 15.79 15.55 15.63 0.6M
2021-09-06 15.82 15.83 15.61 15.72 0.7M
2021-09-03 15.65 15.90 15.62 15.67 0.8M
2021-09-02 15.84 15.86 15.61 15.79 0.5M
2021-09-01 15.70 15.97 15.50 15.72 0.7M
2021-08-31 15.92 16.10 15.77 15.88 0.7M
2021-08-30 16.18 16.25 15.66 15.95 1.6M
2021-08-27 16.68 16.77 16.03 16.18 1.5M
2021-08-26 16.11 17.33 16.01 16.67 2.1M
2021-08-25 16.18 16.40 16.01 16.23 0.6M
2021-08-24 16.08 16.41 15.96 16.19 0.7M
2021-08-23 15.64 16.43 15.64 16.11 0.8M
2021-08-20 15.91 15.91 15.40 15.64 0.7M
2021-08-19 15.91 16.55 15.82 15.91 1.0M
2021-08-18 15.41 16.60 15.41 16.14 1.2M
2021-08-17 16.16 16.40 15.50 15.53 1.1M
2021-08-16 16.65 16.71 16.00 16.14 1.1M
2021-08-13 16.77 16.83 16.51 16.71 0.5M
2021-08-12 17.05 17.05 16.54 16.60 0.6M
2021-08-11 16.67 17.05 16.66 16.88 0.5M
2021-08-10 16.65 17.07 16.64 16.82 0.6M
2021-08-09 16.69 16.89 16.62 16.65 0.5M
2021-08-06 16.68 16.89 16.48 16.69 0.4M
2021-08-05 17.02 17.14 16.66 16.85 0.7M
2021-08-04 16.84 17.12 16.70 17.04 0.8M
2021-08-03 16.31 16.97 16.31 16.88 0.9M
2021-08-02 16.38 16.82 16.09 16.69 1.2M
2021-07-30 16.70 16.82 16.28 16.47 1.2M
2021-07-29 15.30 16.70 15.21 16.70 1.7M
2021-07-28 14.99 15.45 14.30 15.25 1.4M
2021-07-27 15.21 15.21 14.80 14.81 0.3M
2021-07-26 14.99 15.20 14.72 15.05 0.6M
2021-07-23 15.14 15.18 14.90 14.99 0.5M
2021-07-22 15.47 15.47 14.95 15.14 0.4M
2021-07-21 15.14 15.46 15.14 15.24 0.5M
2021-07-20 15.06 15.25 14.70 15.15 0.5M
2021-07-19 14.90 15.25 14.68 15.06 0.5M
2021-07-16 15.41 15.48 14.88 14.90 0.8M
2021-07-15 15.58 15.76 15.23 15.41 0.5M
2021-07-14 15.82 16.02 15.60 15.70 0.6M
2021-07-13 15.83 16.00 15.55 15.82 0.8M
2021-07-12 15.20 15.94 15.20 15.82 1.2M
2021-07-09 15.02 15.45 14.82 15.32 0.6M
2021-07-08 14.94 15.60 14.80 15.02 1.8M
2021-07-07 14.17 15.19 14.09 15.10 1.7M
2021-07-06 14.18 14.40 14.00 14.17 0.6M
2021-07-05 14.25 14.47 14.18 14.34 0.6M
2021-07-02 14.01 14.34 13.90 14.26 0.9M
2021-07-01 14.34 14.45 14.00 14.02 0.9M
2021-06-30 14.71 14.72 14.13 14.34 1.3M
2021-06-29 14.84 15.06 14.68 14.77 0.9M
2021-06-28 14.78 15.15 14.63 14.84 1.5M
2021-06-25 14.92 14.94 14.65 14.72 0.8M
2021-06-24 15.12 15.24 14.70 14.92 0.6M
2021-06-23 15.25 15.45 15.00 15.12 1.0M
2021-06-22 15.48 15.48 15.10 15.25 1.0M
2021-06-21 15.57 15.66 15.28 15.38 0.5M
2021-06-18 15.68 15.94 15.46 15.60 0.3M
2021-06-17 15.72 15.88 15.51 15.63 0.4M
2021-06-16 15.80 15.95 15.30 15.72 1.1M
2021-06-15 15.92 16.60 15.40 15.75 1.4M
2021-06-11 16.50 16.56 15.68 15.92 1.0M
2021-06-10 16.48 16.62 16.26 16.37 0.3M
2021-06-09 16.65 16.70 16.45 16.48 0.3M
2021-06-08 16.44 16.77 16.24 16.65 0.3M
2021-06-07 16.53 16.86 16.30 16.61 0.4M
2021-06-04 16.54 16.76 16.48 16.56 0.6M
2021-06-03 16.66 16.92 16.62 16.66 0.4M
2021-06-02 16.80 16.98 16.70 16.81 0.6M
2021-06-01 16.94 17.11 16.87 16.98 0.4M
2021-05-31 17.08 17.10 16.94 17.02 0.3M
2021-05-28 17.24 17.24 16.92 17.04 0.3M
2021-05-27 16.89 17.33 16.86 17.24 0.5M
2021-05-26 16.97 17.10 16.97 16.99 0.3M
2021-05-25 17.16 17.16 16.93 17.05 0.4M
2021-05-24 17.06 17.27 17.02 17.17 0.3M
2021-05-21 16.85 17.13 16.85 17.04 0.4M
2021-05-20 17.27 17.44 16.91 16.96 0.7M
2021-05-19 17.60 17.75 17.18 17.25 0.8M
2021-05-18 17.38 17.65 17.13 17.56 1.0M
2021-05-17 17.40 17.40 17.12 17.22 0.4M
2021-05-14 17.43 17.51 17.30 17.39 0.5M
2021-05-13 17.57 17.65 16.95 17.44 0.7M
2021-05-12 16.90 17.64 16.81 17.57 0.9M
2021-05-11 17.10 17.20 16.89 16.96 0.9M
2021-05-10 17.30 17.57 17.10 17.10 0.6M
2021-05-07 17.30 17.64 17.06 17.34 0.7M
2021-05-06 16.86 17.87 16.70 17.30 0.9M
2021-04-30 16.92 17.28 16.72 16.91 0.2M
2021-04-29 16.85 16.97 16.76 16.88 0.2M
2021-04-28 16.58 16.88 16.49 16.77 0.3M
2021-04-27 16.88 16.95 16.58 16.70 0.4M
2021-04-26 17.28 17.35 16.79 16.81 1.0M
2021-04-23 17.52 17.94 17.18 17.31 1.0M
2021-04-22 17.23 17.52 17.01 17.52 0.4M
2021-04-21 17.13 17.28 17.00 17.24 0.2M
2021-04-20 17.39 17.57 17.13 17.18 0.5M
2021-04-19 17.50 17.69 17.30 17.44 0.5M
2021-04-16 17.17 17.45 17.09 17.45 0.5M
2021-04-15 17.21 17.65 17.06 17.18 0.7M
2021-04-14 17.00 17.31 17.00 17.15 0.4M
2021-04-13 17.27 17.39 17.01 17.18 0.3M
2021-04-12 17.54 17.75 17.15 17.29 0.6M
2021-04-09 17.03 17.58 16.93 17.54 0.8M
2021-04-08 17.18 17.40 17.01 17.03 0.8M
2021-04-07 17.17 17.40 16.88 17.18 0.6M
2021-04-06 17.01 17.51 16.00 17.24 0.9M
2021-04-02 16.57 17.16 16.52 17.02 0.3M
2021-04-01 17.00 17.06 16.90 17.02 0.4M
2021-03-31 16.61 17.07 16.49 17.00 0.8M
2021-03-30 16.80 16.80 16.51 16.61 0.2M
2021-03-29 17.20 17.46 16.57 16.64 0.7M
2021-03-26 17.03 17.17 16.70 16.94 0.4M
2021-03-25 16.43 17.19 16.32 17.03 0.7M
2021-03-24 16.67 16.80 16.44 16.47 0.4M
2021-03-23 17.05 17.06 16.37 16.68 1.1M
2021-03-22 17.15 17.33 16.93 17.05 0.3M
2021-03-19 17.13 17.39 16.95 17.14 0.3M
2021-03-18 17.27 17.37 17.00 17.13 0.5M
2021-03-17 17.52 17.68 17.21 17.26 0.5M
2021-03-16 17.45 17.79 17.43 17.53 0.3M
2021-03-15 17.68 17.90 17.38 17.47 0.7M
2021-03-12 17.56 17.75 17.40 17.64 0.5M
2021-03-11 17.30 17.56 17.17 17.56 0.6M
2021-03-10 16.89 17.27 16.89 17.15 0.4M
2021-03-09 17.23 17.55 16.80 16.89 0.6M
2021-03-08 17.60 17.99 17.40 17.40 0.7M
2021-03-05 17.30 17.89 17.30 17.60 0.6M
2021-03-04 17.74 17.89 17.38 17.43 0.6M
2021-03-03 18.10 18.12 17.55 17.65 0.8M
2021-03-02 17.90 18.20 17.75 18.03 1.2M
2021-03-01 17.69 18.15 17.69 18.01 1.3M
2021-02-26 17.17 17.95 17.04 17.81 1.2M
2021-02-25 17.92 18.04 17.05 17.17 1.8M
2021-02-24 17.90 18.20 17.70 17.92 1.2M
2021-02-23 17.40 18.20 17.00 17.93 1.7M
2021-02-22 17.06 17.68 16.97 17.33 1.6M
2021-02-19 17.09 17.20 16.94 17.08 0.9M
2021-02-18 16.60 17.66 16.50 17.08 2.2M
2021-02-10 16.30 16.34 16.10 16.20 0.9M
2021-02-09 16.20 16.66 15.27 16.31 1.1M
2021-02-08 16.52 16.77 16.11 16.39 0.5M
2021-02-05 16.60 17.20 16.48 16.63 0.9M
2021-02-04 16.67 16.87 16.42 16.50 1.1M
2021-02-03 16.69 16.96 16.42 16.80 0.6M
2021-02-02 16.57 16.88 16.29 16.70 0.3M
2021-02-01 16.30 16.57 16.05 16.39 0.5M
2021-01-29 16.90 16.96 16.10 16.30 0.7M
2021-01-28 16.57 17.10 16.44 16.94 1.0M
2021-01-27 16.79 16.79 16.43 16.58 0.6M
2021-01-26 16.61 16.85 16.35 16.71 0.4M
2021-01-25 16.22 17.25 16.13 16.60 1.4M
2021-01-22 16.12 16.37 15.78 16.25 0.6M
2021-01-21 16.47 16.69 16.22 16.22 0.7M
2021-01-20 16.70 16.70 16.28 16.48 0.4M
2021-01-19 16.09 16.60 16.09 16.44 0.7M
2021-01-18 16.34 16.34 15.75 16.09 0.4M
2021-01-15 15.41 16.44 15.03 15.90 0.9M
2021-01-14 15.44 15.75 15.03 15.55 0.5M
2021-01-13 15.78 15.78 15.15 15.20 1.0M
2021-01-12 15.62 15.91 15.47 15.59 0.6M
2021-01-11 16.21 16.23 15.52 15.61 1.1M
2021-01-08 16.88 17.18 16.22 16.26 1.2M
2021-01-07 17.11 17.47 16.71 16.89 1.3M
2021-01-06 17.28 17.28 16.88 17.11 0.6M
2021-01-05 17.01 17.59 16.66 17.28 1.7M
2021-01-04 16.83 17.40 16.50 17.18 0.8M