China Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	17.90	18.37	17.71	17.78	17.78	-1.44%	77,036,868
Nov 13, 2025	17.21	18.25	17.14	18.04	18.04	2.15%	94,285,355
Nov 12, 2025	18.87	19.06	17.44	17.66	17.66	-7.35%	119,373,716
Nov 11, 2025	18.88	19.39	18.39	19.06	19.06	-0.05%	105,399,855
Nov 10, 2025	18.10	19.38	17.66	19.07	19.07	4.04%	154,022,008
Nov 7, 2025	17.30	18.61	17.29	18.33	18.33	6.26%	152,740,308
Nov 6, 2025	18.12	18.33	17.14	17.25	17.25	-0.06%	177,712,178
Nov 5, 2025	15.68	17.26	15.55	17.26	17.26	10.01%	131,167,967
Nov 4, 2025	15.47	16.22	15.32	15.69	15.69	4.32%	104,822,137
Nov 3, 2025	14.71	15.14	14.62	15.04	15.04	4.01%	74,747,443
Oct 31, 2025	14.07	14.77	14.07	14.46	14.46	2.05%	53,898,858
Oct 30, 2025	14.40	14.58	14.11	14.17	14.17	-2.34%	34,411,062
Oct 29, 2025	14.44	14.63	14.05	14.51	14.51	1.90%	50,804,928
Oct 28, 2025	13.90	14.29	13.80	14.24	14.24	2.67%	49,585,523
Oct 27, 2025	13.98	14.04	13.80	13.87	13.87	-0.29%	28,566,126
Oct 24, 2025	13.91	14.04	13.82	13.91	13.91	-0.22%	36,004,510
Oct 23, 2025	13.80	14.04	13.60	13.94	13.94	1.31%	51,690,706
Oct 22, 2025	13.62	13.83	13.55	13.76	13.76	1.03%	26,975,073
Oct 21, 2025	13.45	13.65	13.39	13.62	13.62	1.26%	24,208,305
Oct 20, 2025	13.26	13.50	13.26	13.45	13.45	1.59%	24,084,289
Oct 17, 2025	13.50	13.58	13.20	13.24	13.24	-1.93%	25,997,086
Oct 16, 2025	13.73	13.73	13.46	13.50	13.50	-1.24%	26,188,995
Oct 15, 2025	13.61	13.68	13.48	13.67	13.67	1.56%	28,770,169
Oct 14, 2025	13.63	13.84	13.42	13.46	13.46	-1.17%	39,060,550
Oct 13, 2025	13.17	13.66	13.05	13.62	13.62	-0.37%	49,466,485
Oct 10, 2025	13.78	14.18	13.65	13.67	13.67	-2.91%	70,362,017
Oct 9, 2025	14.73	14.75	14.08	14.08	14.08	-9.97%	52,591,570
Sep 30, 2025	15.58	15.89	15.25	15.64	15.64	1.36%	68,420,292
Sep 29, 2025	14.88	15.47	14.88	15.43	15.43	3.21%	57,500,352
Sep 26, 2025	15.40	15.49	14.88	14.95	14.95	-3.86%	60,423,892
Sep 25, 2025	15.32	15.85	15.14	15.55	15.55	0.97%	89,263,032
Sep 24, 2025	15.31	15.84	15.19	15.40	15.40	-0.45%	75,027,722
Sep 23, 2025	16.05	16.80	15.28	15.47	15.47	-8.35%	123,798,165
Sep 22, 2025	17.75	17.75	16.88	16.88	16.88	-9.97%	105,885,084
Sep 19, 2025	17.50	19.09	16.41	18.75	18.75	2.91%	193,437,430
Sep 18, 2025	19.92	20.29	18.18	18.22	18.22	-8.53%	159,063,796
Sep 17, 2025	20.92	21.68	19.30	19.92	19.92	-6.70%	168,024,854
Sep 16, 2025	22.08	23.15	20.18	21.35	21.35	0.80%	196,260,978
Sep 15, 2025	19.97	21.18	19.70	21.18	21.18	10.03%	167,158,460
Sep 12, 2025	17.60	19.25	17.59	19.25	19.25	10.00%	166,183,142
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