China Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	13.13	13.25	13.10	13.14	-	-0.38%	8,781,700
Mar 25, 2026	13.00	13.26	12.98	13.19	13.19	1.62%	24,265,710
Mar 24, 2026	12.66	12.99	12.58	12.98	12.98	4.17%	30,935,743
Mar 23, 2026	12.77	12.87	12.40	12.46	12.46	-4.30%	31,744,990
Mar 20, 2026	13.29	13.37	13.01	13.02	13.02	-1.88%	20,771,717
Mar 19, 2026	13.35	13.40	13.23	13.27	13.27	-1.70%	20,318,600
Mar 18, 2026	13.45	13.50	13.28	13.50	13.50	0.37%	19,152,695
Mar 17, 2026	13.60	13.69	13.45	13.45	13.45	-1.39%	21,810,300
Mar 16, 2026	13.45	13.65	13.39	13.64	13.64	1.49%	23,714,990
Mar 13, 2026	13.54	13.69	13.44	13.44	13.44	-1.25%	23,383,900
Mar 12, 2026	13.72	13.76	13.54	13.61	13.61	-1.02%	20,083,750
Mar 11, 2026	13.93	13.95	13.70	13.75	13.75	-0.87%	22,882,840
Mar 10, 2026	13.91	14.03	13.84	13.87	13.87	0.36%	24,334,450
Mar 9, 2026	13.70	13.85	13.47	13.82	13.82	-0.72%	32,190,770
Mar 6, 2026	13.80	13.96	13.71	13.92	13.92	0.65%	23,734,760
Mar 5, 2026	14.07	14.10	13.77	13.83	13.83	-0.65%	32,082,370
Mar 4, 2026	13.70	13.99	13.66	13.92	13.92	0.72%	33,251,520
Mar 3, 2026	14.28	14.39	13.77	13.82	13.82	-3.29%	53,208,640
Mar 2, 2026	14.45	14.56	14.10	14.29	14.29	-3.84%	67,980,200
Feb 27, 2026	14.86	14.98	14.82	14.86	14.86	-0.07%	40,321,580
Feb 26, 2026	15.25	15.26	14.81	14.87	14.87	-2.94%	78,783,010
Feb 25, 2026	15.50	15.90	15.21	15.32	15.32	-8.26%	128,540,100
Feb 24, 2026	16.70	16.84	16.70	16.70	16.70	-9.97%	22,144,000
Feb 13, 2026	17.50	18.81	17.40	18.55	18.55	5.34%	112,662,500
Feb 12, 2026	18.02	18.25	17.22	17.61	17.61	-6.13%	118,031,300
Feb 11, 2026	20.74	20.76	18.67	18.76	18.76	-9.55%	180,253,500
Feb 10, 2026	19.05	20.74	18.66	20.74	20.74	10.03%	133,436,989
Feb 9, 2026	18.70	19.28	18.30	18.85	18.85	2.50%	116,407,600
Feb 6, 2026	17.58	18.73	16.87	18.39	18.39	4.91%	122,921,000
Feb 5, 2026	17.08	18.00	17.07	17.53	17.53	1.27%	85,644,062
Feb 4, 2026	17.55	17.97	17.12	17.31	17.31	-2.59%	70,606,280
Feb 3, 2026	17.98	18.30	17.52	17.77	17.77	-	99,904,813
Feb 2, 2026	18.00	18.80	17.74	17.77	17.77	-0.11%	128,492,400
Jan 30, 2026	17.27	18.00	17.06	17.79	17.79	3.37%	114,301,600
Jan 29, 2026	16.70	17.30	16.50	17.21	17.21	1.71%	57,904,030
Jan 28, 2026	17.01	17.48	16.88	16.92	16.92	-1.51%	45,201,480
Jan 27, 2026	17.02	17.25	16.63	17.18	17.18	0.23%	49,370,740
Jan 26, 2026	17.02	17.50	16.94	17.14	17.14	0.88%	60,184,390
Jan 23, 2026	16.77	17.36	16.71	16.99	16.99	1.80%	53,735,290
Jan 22, 2026	16.47	16.84	16.44	16.69	16.69	1.34%	43,633,380
Jan 21, 2026	16.07	16.57	16.06	16.47	16.47	1.67%	37,726,042
Jan 20, 2026	16.48	16.54	16.05	16.20	16.20	-0.98%	28,152,180
Jan 19, 2026	15.95	16.48	15.83	16.36	16.36	2.31%	34,698,000
Jan 16, 2026	16.37	16.42	15.84	15.99	15.99	-2.56%	38,548,890
Jan 15, 2026	16.44	16.68	16.11	16.41	16.41	-1.32%	48,907,290
Jan 14, 2026	16.57	16.97	16.35	16.63	16.63	-0.48%	75,269,370
Jan 13, 2026	16.91	17.18	16.45	16.71	16.71	-0.95%	77,531,670
Jan 12, 2026	16.51	16.88	16.33	16.87	16.87	3.05%	74,413,330
Jan 9, 2026	15.94	16.38	15.84	16.37	16.37	2.57%	59,740,840
Jan 8, 2026	15.78	16.06	15.73	15.96	15.96	1.01%	41,259,096