China Film Co., Ltd. (SHA:600977)
China flag China · Delayed Price · Currency is CNY
15.64
+0.21 (1.36%)
Sep 30, 2025, 3:00 PM CST

China Film Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202515.5815.8915.2515.6415.641.36%68,420,292
Sep 29, 202514.8815.4714.8815.4315.433.21%57,500,352
Sep 26, 202515.4015.4914.8814.9514.95-3.86%60,423,892
Sep 25, 202515.3215.8515.1415.5515.550.97%89,263,032
Sep 24, 202515.3115.8415.1915.4015.40-0.45%75,027,722
Sep 23, 202516.0516.8015.2815.4715.47-8.35%123,798,165
Sep 22, 202517.7517.7516.8816.8816.88-9.97%105,885,084
Sep 19, 202517.5019.0916.4118.7518.752.91%193,437,430
Sep 18, 202519.9220.2918.1818.2218.22-8.53%159,063,796
Sep 17, 202520.9221.6819.3019.9219.92-6.70%168,024,854
Sep 16, 202522.0823.1520.1821.3521.350.80%196,260,978
Sep 15, 202519.9721.1819.7021.1821.1810.03%167,158,460
Sep 12, 202517.6019.2517.5919.2519.2510.00%166,183,142
Sep 11, 202517.8017.8816.8717.5017.50-1.19%116,000,749
Sep 10, 202517.1018.4916.7817.7117.710.68%170,102,022
Sep 9, 202517.2117.8416.8817.5917.596.48%196,677,865
Sep 8, 202515.2716.5215.1516.5216.529.99%83,181,587
Sep 5, 202514.0015.0213.8515.0215.0210.04%100,040,274
Sep 4, 202513.6213.9913.5013.6513.65-0.80%40,820,087
Sep 3, 202514.0314.5513.6613.7613.76-2.41%50,494,003
Sep 2, 202514.6014.7513.8714.1014.10-5.37%67,013,999
Sep 1, 202514.0015.3013.6714.9014.906.89%82,152,548
Aug 29, 202513.4714.0913.4513.9413.942.80%62,660,617
Aug 28, 202513.0313.7313.0013.5613.564.23%62,437,829
Aug 27, 202513.1713.5513.0013.0113.01-2.69%39,396,181
Aug 26, 202512.9913.5412.9813.3713.372.53%48,085,887
Aug 25, 202513.0913.0912.9613.0413.04-0.38%27,751,134
Aug 22, 202513.0613.2012.9613.0913.090.38%27,819,010
Aug 21, 202512.8313.1012.7513.0413.041.64%35,448,225
Aug 20, 202512.8012.9012.6612.8312.83-0.23%24,955,002
Aug 19, 202513.0413.0412.8112.8612.86-1.53%29,508,949
Aug 18, 202512.8113.1912.8113.0613.061.32%40,995,406
Aug 15, 202512.6612.8912.6612.8912.890.86%29,202,664
Aug 14, 202513.0013.1612.7612.7812.78-1.99%41,223,139
Aug 13, 202513.2313.2612.9713.0413.04-1.51%43,460,445
Aug 12, 202513.3813.4713.2013.2413.24-1.56%40,892,121
Aug 11, 202513.5613.6713.3213.4513.45-2.47%52,780,754
Aug 8, 202513.7714.0213.5713.7913.79-1.43%48,413,333
Aug 7, 202513.4814.1813.4613.9913.993.17%70,508,207
Aug 6, 202513.7013.8513.2113.5613.56-2.02%80,238,726
Aug 5, 202513.9614.3613.8013.8413.84-2.26%81,008,384
Aug 4, 202514.9014.9014.1414.1614.163.36%121,227,065
Aug 1, 202513.2913.8113.0813.7013.703.16%72,124,168
Jul 31, 202514.4014.4013.2813.2813.28-9.97%107,340,603
Jul 30, 202514.7415.1014.3514.7514.752.79%119,066,317
Jul 29, 202515.5015.7614.1814.3514.35-1.58%155,141,480
Jul 28, 202513.7414.5813.6014.5814.5810.04%78,618,334
Jul 25, 202513.2613.4012.5713.2513.251.38%79,977,200
Jul 24, 202512.3013.1312.3013.0713.077.31%75,899,837
Jul 23, 202512.2012.5112.0512.1812.180.50%36,973,302