China Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	17.80	17.88	16.87	17.50	17.50	-1.19%	116,000,749
Sep 10, 2025	17.10	18.49	16.78	17.71	17.71	0.68%	170,102,022
Sep 9, 2025	17.21	17.84	16.88	17.59	17.59	6.48%	196,677,865
Sep 8, 2025	15.27	16.52	15.15	16.52	16.52	9.99%	83,181,587
Sep 5, 2025	14.00	15.02	13.85	15.02	15.02	10.04%	100,040,274
Sep 4, 2025	13.62	13.99	13.50	13.65	13.65	-0.80%	40,820,087
Sep 3, 2025	14.03	14.55	13.66	13.76	13.76	-2.41%	50,494,003
Sep 2, 2025	14.60	14.75	13.87	14.10	14.10	-5.37%	67,013,999
Sep 1, 2025	14.00	15.30	13.67	14.90	14.90	6.89%	82,152,548
Aug 29, 2025	13.47	14.09	13.45	13.94	13.94	2.80%	62,660,617
Aug 28, 2025	13.03	13.73	13.00	13.56	13.56	4.23%	62,437,829
Aug 27, 2025	13.17	13.55	13.00	13.01	13.01	-2.69%	39,396,181
Aug 26, 2025	12.99	13.54	12.98	13.37	13.37	2.53%	48,085,887
Aug 25, 2025	13.09	13.09	12.96	13.04	13.04	-0.38%	27,751,134
Aug 22, 2025	13.06	13.20	12.96	13.09	13.09	0.38%	27,819,010
Aug 21, 2025	12.83	13.10	12.75	13.04	13.04	1.64%	35,448,225
Aug 20, 2025	12.80	12.90	12.66	12.83	12.83	-0.23%	24,955,002
Aug 19, 2025	13.04	13.04	12.81	12.86	12.86	-1.53%	29,508,949
Aug 18, 2025	12.81	13.19	12.81	13.06	13.06	1.32%	40,995,406
Aug 15, 2025	12.66	12.89	12.66	12.89	12.89	0.86%	29,202,664
Aug 14, 2025	13.00	13.16	12.76	12.78	12.78	-1.99%	41,223,139
Aug 13, 2025	13.23	13.26	12.97	13.04	13.04	-1.51%	43,460,445
Aug 12, 2025	13.38	13.47	13.20	13.24	13.24	-1.56%	40,892,121
Aug 11, 2025	13.56	13.67	13.32	13.45	13.45	-2.47%	52,780,754
Aug 8, 2025	13.77	14.02	13.57	13.79	13.79	-1.43%	48,413,333
Aug 7, 2025	13.48	14.18	13.46	13.99	13.99	3.17%	70,508,207
Aug 6, 2025	13.70	13.85	13.21	13.56	13.56	-2.02%	80,238,726
Aug 5, 2025	13.96	14.36	13.80	13.84	13.84	-2.26%	81,008,384
Aug 4, 2025	14.90	14.90	14.14	14.16	14.16	3.36%	121,227,065
Aug 1, 2025	13.29	13.81	13.08	13.70	13.70	3.16%	72,124,168
Jul 31, 2025	14.40	14.40	13.28	13.28	13.28	-9.97%	107,340,603
Jul 30, 2025	14.74	15.10	14.35	14.75	14.75	2.79%	119,066,317
Jul 29, 2025	15.50	15.76	14.18	14.35	14.35	-1.58%	155,141,480
Jul 28, 2025	13.74	14.58	13.60	14.58	14.58	10.04%	78,618,334
Jul 25, 2025	13.26	13.40	12.57	13.25	13.25	1.38%	79,977,200
Jul 24, 2025	12.30	13.13	12.30	13.07	13.07	7.31%	75,899,837
Jul 23, 2025	12.20	12.51	12.05	12.18	12.18	0.50%	36,973,302
Jul 22, 2025	11.80	12.20	11.72	12.12	12.12	2.71%	36,067,107
Jul 21, 2025	11.77	11.93	11.64	11.80	11.80	0.60%	28,170,991
Jul 18, 2025	11.60	11.80	11.59	11.73	11.73	1.30%	23,549,908
Jul 17, 2025	11.51	11.58	11.44	11.58	11.58	0.52%	13,623,325
Jul 16, 2025	11.66	11.78	11.44	11.52	11.52	1.95%	30,669,423
Jul 15, 2025	11.35	11.37	11.17	11.30	11.30	-0.35%	16,578,314
Jul 14, 2025	11.39	11.60	11.30	11.34	11.34	-0.09%	17,597,934
Jul 11, 2025	11.30	11.36	11.21	11.35	11.35	0.09%	14,348,165
Jul 10, 2025	11.32	11.46	11.30	11.34	11.34	-0.44%	14,080,328
Jul 9, 2025	11.13	11.47	11.12	11.39	11.39	2.15%	24,871,004
Jul 8, 2025	11.13	11.25	11.11	11.15	11.15	0.09%	16,376,766
Jul 7, 2025	10.90	11.37	10.87	11.14	11.14	1.92%	23,483,900
Jul 4, 2025	10.95	11.04	10.85	10.93	10.92	-1.00%	17,795,520