Guangdong Songfa Ceramics
松发股份 SH603268 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
213.66
-0.36
(-0.17%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
213.00
High
216.59
Low
210.02
Prev close
214.02
Amplitude
3.07%
Volume
3.9M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
214.17
MA10
209.87
MA20
201.89
MA60
179.30
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 213.00 | 216.59 | 210.02 | 213.66 | 4M |
| 2 | 2026-09-29 | 212.00 | 214.80 | 206.00 | 214.02 | 6M |
| 3 | 2026-09-28 | 215.01 | 217.07 | 211.60 | 211.95 | 4M |
| 4 | 2026-09-24 | 216.99 | 220.85 | 214.35 | 215.90 | 5M |
| 5 | 2026-09-23 | 219.60 | 223.97 | 215.00 | 215.32 | 5M |
| 6 | 2026-09-22 | 228.00 | 228.00 | 214.01 | 219.00 | 9M |
| 7 | 2026-09-21 | 209.90 | 222.56 | 208.00 | 221.55 | 11M |
| 8 | 2026-09-18 | 193.49 | 212.00 | 191.01 | 208.00 | 12M |
| 9 | 2026-09-17 | 186.10 | 194.00 | 183.42 | 193.50 | 8M |
| 10 | 2026-09-16 | 195.06 | 195.64 | 183.54 | 185.80 | 11M |
| 11 | 2026-09-15 | 196.66 | 197.80 | 194.21 | 195.65 | 4M |
| 12 | 2026-09-14 | 196.93 | 201.50 | 195.01 | 195.51 | 4M |
52W
Data range
45.57
92.1%
228.00
High/low over the last 250 trading days, and where the price sits.
← Stocks