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
2023-12-29 16.79 17.38 16.78 17.28 1.0M
2023-12-28 16.44 17.00 16.18 16.77 0.9M
2023-12-27 16.37 16.60 16.20 16.48 0.7M
2023-12-26 16.44 16.58 16.13 16.33 1.0M
2023-12-25 16.67 16.74 16.30 16.44 1.0M
2023-12-22 16.95 17.18 16.59 16.63 1.0M
2023-12-21 16.91 17.25 16.53 17.13 1.2M
2023-12-20 17.20 17.37 16.89 16.93 0.8M
2023-12-19 16.76 17.21 16.59 17.20 1.1M
2023-12-18 17.14 17.28 16.72 16.79 1.0M
2023-12-15 17.17 17.35 17.02 17.10 0.9M
2023-12-14 17.59 17.75 17.13 17.17 1.5M
2023-12-13 17.17 18.06 17.01 17.59 2.7M
2023-12-12 16.44 17.17 16.44 17.17 1.7M
2023-12-11 16.07 16.47 15.85 16.34 1.6M
2023-12-08 16.36 16.85 15.98 16.04 1.4M
2023-12-07 16.85 16.85 16.34 16.61 1.0M
2023-12-06 16.62 16.91 16.60 16.73 0.9M
2023-12-05 16.83 16.95 16.57 16.61 1.0M
2023-12-04 16.67 17.08 16.67 16.88 1.7M
2023-12-01 16.88 17.15 16.63 16.65 1.7M
2023-11-30 17.80 17.98 16.66 16.88 1.5M
2023-11-29 17.14 17.27 16.96 16.99 0.9M
2023-11-28 16.99 17.21 16.94 17.16 0.9M
2023-11-27 16.97 17.12 16.81 17.05 1.2M
2023-11-24 17.12 17.21 16.85 17.00 1.1M
2023-11-23 17.02 17.22 16.88 17.12 1.2M
2023-11-22 17.30 17.59 17.00 17.02 1.2M
2023-11-21 17.33 17.58 17.31 17.37 1.5M
2023-11-20 17.00 17.42 16.81 17.33 2.4M
2023-11-17 16.60 17.27 16.56 16.98 1.7M
2023-11-16 16.77 17.02 16.55 16.93 1.6M
2023-11-15 16.68 17.16 16.57 16.92 2.4M
2023-11-14 16.52 16.77 16.30 16.55 1.5M
2023-11-13 16.20 16.78 16.11 16.31 1.9M
2023-11-10 16.47 16.49 15.87 15.92 2.0M
2023-11-09 16.47 17.64 16.40 16.41 3.2M
2023-11-08 16.83 16.85 16.27 16.40 1.7M
2023-11-07 17.17 17.17 16.66 16.85 1.6M
2023-11-06 17.63 17.73 16.69 17.08 1.9M
2023-11-03 16.76 17.27 16.76 16.95 1.2M
2023-11-02 17.20 17.37 16.78 16.89 1.1M
2023-11-01 17.12 17.30 16.94 17.20 0.9M
2023-10-31 17.19 17.37 16.89 17.15 1.4M
2023-10-30 16.80 17.45 16.66 17.27 1.2M
2023-10-27 16.30 16.96 16.30 16.87 1.2M
2023-10-26 16.90 17.05 16.35 16.44 1.3M
2023-10-25 16.60 17.03 16.51 16.93 1.2M
2023-10-24 15.98 16.54 15.65 16.52 1.8M
2023-10-23 16.18 16.52 15.68 15.77 2.1M
2023-10-20 14.98 16.62 14.98 16.31 2.3M
2023-10-19 16.80 17.07 16.34 16.64 1.1M
2023-10-18 17.00 17.00 16.54 16.59 0.9M
2023-10-17 16.82 17.11 16.66 16.88 1.2M
2023-10-16 17.20 17.30 16.63 16.76 1.4M
2023-10-13 17.45 17.48 16.80 17.03 1.4M
2023-10-12 17.93 17.99 17.17 17.45 2.4M
2023-10-11 18.20 18.21 17.87 17.93 1.1M
2023-10-10 18.45 18.55 18.04 18.13 0.8M
2023-10-09 18.68 18.88 18.00 18.48 1.7M
2023-09-28 19.05 19.13 18.64 18.70 1.4M
2023-09-27 19.18 19.54 18.87 19.05 1.2M
2023-09-26 19.24 19.40 18.92 19.17 1.2M
2023-09-25 19.59 19.79 18.96 19.16 0.9M
2023-09-22 19.32 19.75 19.08 19.64 0.9M
2023-09-21 19.41 19.78 19.23 19.30 1.0M
2023-09-20 19.50 19.71 19.38 19.40 0.8M
2023-09-19 20.41 20.41 19.45 19.64 1.0M
2023-09-18 20.11 20.69 19.93 20.11 1.3M
2023-09-15 20.63 20.71 19.84 20.05 1.1M
2023-09-14 21.22 21.22 20.42 20.56 0.7M
2023-09-13 20.71 21.46 20.71 21.10 0.9M
2023-09-12 21.27 21.45 21.22 21.29 0.5M
2023-09-11 21.28 21.59 21.01 21.27 0.9M
2023-09-08 21.35 21.55 21.07 21.31 0.8M
2023-09-07 21.29 21.50 21.08 21.14 0.7M
2023-09-06 21.03 21.45 21.03 21.29 0.6M
2023-09-05 21.36 21.66 21.03 21.35 1.8M
2023-09-04 20.52 21.50 20.40 21.36 1.9M
2023-09-01 20.50 20.65 20.30 20.42 0.9M
2023-08-31 21.10 21.10 20.43 20.51 1.3M
2023-08-30 20.13 21.10 20.13 20.95 1.9M
2023-08-29 18.60 20.14 18.60 20.13 1.7M
2023-08-28 20.00 20.04 18.89 19.08 1.5M
2023-08-25 19.47 19.73 19.15 19.29 1.0M
2023-08-24 19.72 19.93 19.51 19.65 0.6M
2023-08-23 20.01 20.40 19.70 19.82 0.9M
2023-08-22 20.41 20.45 19.86 20.29 1.3M
2023-08-21 20.14 20.60 20.11 20.11 1.2M
2023-08-18 21.20 21.20 20.14 20.15 1.5M
2023-08-17 20.42 20.91 20.13 20.78 1.4M
2023-08-16 21.03 21.14 20.23 20.30 1.0M
2023-08-15 21.48 21.68 20.66 20.85 1.4M
2023-08-14 21.66 22.06 20.95 21.17 2.2M
2023-08-11 22.64 22.97 21.69 21.74 1.9M
2023-08-10 21.65 22.88 21.60 22.63 2.3M
2023-08-09 21.74 22.68 21.60 21.80 2.3M
2023-08-08 21.48 22.19 20.99 21.89 2.8M
2023-08-07 20.80 22.19 20.70 21.49 2.8M
2023-08-04 21.03 21.40 20.70 20.75 1.0M
2023-08-03 20.95 21.32 20.61 21.14 1.1M
2023-08-02 20.96 21.20 20.84 21.01 0.8M
2023-08-01 21.18 21.39 20.80 21.00 1.0M
2023-07-31 21.80 22.00 21.04 21.18 1.5M
2023-07-28 21.79 21.86 21.42 21.58 1.0M
2023-07-27 22.15 22.27 21.53 21.71 1.3M
2023-07-26 22.96 22.96 21.95 22.10 1.1M
2023-07-25 22.67 22.99 22.53 22.55 1.5M
2023-07-24 23.43 23.59 22.22 22.54 2.7M
2023-07-21 23.10 23.52 22.62 22.88 1.3M
2023-07-20 23.50 23.62 23.20 23.20 1.1M
2023-07-19 23.50 23.64 23.10 23.49 1.2M
2023-07-18 23.70 23.86 23.50 23.65 1.9M
2023-07-17 23.64 23.94 23.37 23.66 1.5M
2023-07-14 23.39 24.03 23.25 23.58 1.0M
2023-07-13 23.26 23.77 23.22 23.38 0.8M
2023-07-12 23.89 24.00 23.15 23.26 1.2M
2023-07-11 23.58 24.13 23.40 23.79 1.1M
2023-07-10 24.13 24.54 23.70 23.90 1.3M
2023-07-07 24.37 24.90 24.10 24.55 1.9M
2023-07-06 24.94 25.13 24.53 24.65 1.4M
2023-07-05 25.00 26.19 24.74 25.14 2.1M
2023-07-04 25.27 25.42 24.92 25.21 1.4M
2023-07-03 25.38 25.72 24.90 25.01 2.0M
2023-06-30 25.70 25.70 24.71 25.30 2.1M
2023-06-29 26.36 26.36 25.51 25.77 2.6M
2023-06-28 26.15 26.15 24.32 25.88 4.4M
2023-06-27 25.13 26.49 24.94 26.33 5.1M
2023-06-26 23.80 25.64 23.62 25.18 5.1M
2023-06-21 24.89 25.10 23.84 24.01 4.1M
2023-06-20 26.44 26.79 24.00 24.89 7.0M
2023-06-19 25.58 27.50 25.36 26.37 6.4M
2023-06-16 24.98 26.39 24.55 25.24 7.4M
2023-06-15 24.47 25.85 22.80 24.55 11.0M
2023-06-14 26.00 26.68 23.50 24.50 12.6M
2023-06-13 24.00 24.33 22.99 24.33 6.6M
2023-06-12 22.12 22.12 22.12 22.12 2.3M
2023-06-09 18.15 20.13 18.03 20.11 4.5M
2023-06-08 18.10 18.76 18.02 18.30 1.3M
2023-06-07 17.83 18.35 17.83 18.15 0.8M
2023-06-06 17.89 18.40 17.67 18.10 2.1M
2023-06-05 16.95 17.90 16.71 17.76 2.1M
2023-06-02 16.36 17.05 16.31 16.82 1.1M
2023-06-01 16.70 16.70 16.15 16.26 0.8M
2023-05-31 16.45 16.78 16.01 16.73 0.7M
2023-05-30 17.05 17.17 16.46 16.53 1.1M
2023-05-29 16.69 17.29 16.31 17.05 1.6M
2023-05-26 16.46 16.61 16.35 16.45 0.5M
2023-05-25 16.42 16.54 16.20 16.53 0.7M
2023-05-24 16.90 16.90 16.45 16.52 1.0M
2023-05-23 16.83 16.88 16.47 16.52 1.2M
2023-05-22 17.40 17.44 16.71 16.83 1.9M
2023-05-19 17.29 17.68 17.15 17.44 1.4M
2023-05-18 17.71 17.97 17.09 17.31 2.6M
2023-05-17 16.92 18.38 16.80 17.99 3.3M
2023-05-16 16.54 17.29 16.31 16.91 2.7M
2023-05-15 16.47 16.70 16.02 16.65 2.0M
2023-05-12 16.23 16.51 16.06 16.47 2.1M
2023-05-11 16.42 16.58 16.04 16.22 1.8M
2023-05-10 15.79 16.40 15.76 16.30 2.6M
2023-05-09 15.66 16.26 15.60 15.94 2.8M
2023-05-08 15.85 16.39 15.59 15.82 4.7M
2023-05-05 14.40 15.75 14.25 15.75 2.9M
2023-05-04 14.35 14.66 14.25 14.32 1.1M
2023-04-28 13.94 14.42 13.94 14.39 1.6M
2023-04-27 13.87 14.58 13.69 14.05 1.6M
2023-04-26 14.16 14.20 13.61 13.87 1.2M
2023-04-25 14.37 14.94 14.16 14.47 1.5M
2023-04-24 14.94 14.95 14.25 14.42 1.8M
2023-04-21 15.19 15.34 14.80 14.80 2.3M
2023-04-20 15.06 15.47 14.55 15.10 3.6M
2023-04-19 15.40 15.77 14.97 14.97 4.8M
2023-04-18 13.79 15.25 13.74 15.25 2.4M
2023-04-17 13.57 13.95 13.56 13.86 0.5M
2023-04-14 13.73 13.74 13.57 13.66 0.4M
2023-04-13 13.80 13.85 13.60 13.67 0.7M
2023-04-12 14.05 14.10 13.73 13.79 0.8M
2023-04-11 13.95 14.04 13.87 14.00 0.4M
2023-04-10 14.21 14.28 13.88 13.95 0.7M
2023-04-07 14.00 14.18 13.95 14.09 0.4M
2023-04-06 14.00 14.03 13.81 14.00 0.9M
2023-04-04 14.35 14.76 14.01 14.08 1.7M
2023-04-03 13.90 14.43 13.73 14.39 1.6M
2023-03-31 13.67 13.89 13.50 13.87 1.1M
2023-03-30 13.93 13.93 13.39 13.57 0.6M
2023-03-29 13.95 13.95 13.61 13.63 0.8M
2023-03-28 13.86 14.05 13.85 13.95 0.6M
2023-03-27 13.90 14.28 13.74 13.89 0.7M
2023-03-24 14.09 14.21 13.91 14.03 0.6M
2023-03-23 14.14 14.26 13.91 14.07 0.5M
2023-03-22 14.21 14.47 14.04 14.22 0.6M
2023-03-21 13.83 14.25 13.68 14.22 1.1M
2023-03-20 13.93 13.95 13.62 13.83 0.7M
2023-03-17 13.99 14.20 13.82 13.82 0.7M
2023-03-16 13.97 14.13 13.80 13.85 0.6M
2023-03-15 14.04 14.18 13.98 14.04 0.4M
2023-03-14 14.54 14.54 13.98 14.04 0.7M
2023-03-13 14.35 14.56 14.09 14.32 0.6M
2023-03-10 14.69 14.69 14.24 14.30 0.8M
2023-03-09 14.84 14.92 14.57 14.70 0.9M
2023-03-08 14.61 14.93 14.35 14.93 0.6M
2023-03-07 14.91 15.02 14.55 14.56 0.8M
2023-03-06 15.11 15.15 14.83 14.91 1.0M
2023-03-03 15.42 15.42 14.96 15.03 0.9M
2023-03-02 15.21 15.59 15.20 15.43 0.9M
2023-03-01 15.24 15.33 15.10 15.21 0.5M
2023-02-28 15.21 15.50 14.96 15.24 1.1M
2023-02-27 15.20 15.51 14.88 15.22 1.4M
2023-02-24 15.11 15.25 14.88 15.01 0.8M
2023-02-23 15.15 15.45 15.06 15.11 0.9M
2023-02-22 15.13 15.33 15.13 15.26 0.6M
2023-02-21 15.40 15.67 15.04 15.22 1.0M
2023-02-20 15.27 15.32 15.02 15.23 0.5M
2023-02-17 15.29 15.79 15.12 15.21 1.0M
2023-02-16 15.61 15.88 15.09 15.23 0.9M
2023-02-15 15.93 16.00 15.40 15.54 1.3M
2023-02-14 16.13 16.25 15.80 15.86 0.9M
2023-02-13 16.25 16.25 15.91 16.08 0.6M
2023-02-10 16.40 16.40 15.82 15.97 0.7M
2023-02-09 15.99 16.14 15.90 16.01 0.4M
2023-02-08 16.26 16.43 15.83 15.91 0.7M
2023-02-07 16.14 16.65 16.14 16.26 1.1M
2023-02-06 15.83 16.45 15.81 16.14 1.0M
2023-02-03 15.90 16.20 15.71 16.00 1.3M
2023-02-02 15.94 16.02 15.56 15.80 1.4M
2023-02-01 16.43 16.53 15.78 15.95 2.2M
2023-01-31 16.33 16.62 16.20 16.43 1.6M
2023-01-30 15.47 16.79 15.47 16.45 2.6M
2023-01-20 14.75 15.59 14.50 15.47 1.8M
2023-01-19 14.96 14.97 14.51 14.77 1.3M
2023-01-18 14.21 15.10 14.21 14.88 2.2M
2023-01-17 13.88 14.53 13.76 14.30 1.7M
2023-01-16 13.58 14.35 13.41 14.05 2.2M
2023-01-13 13.32 13.51 13.28 13.50 0.4M
2023-01-12 13.29 13.40 13.18 13.31 0.3M
2023-01-11 13.64 13.64 13.29 13.29 0.4M
2023-01-10 13.57 13.70 13.46 13.52 0.3M
2023-01-09 13.67 13.93 13.51 13.62 0.4M
2023-01-06 13.71 13.85 13.56 13.57 0.5M
2023-01-05 13.99 13.99 13.70 13.75 0.7M
2023-01-04 13.60 14.00 13.55 13.94 0.6M
2023-01-03 13.31 13.62 13.30 13.60 0.6M