Skip to main content
logo
China Film Co., Ltd. (SHA:600977)
China flag China · Delayed Price · Currency is CNY
18.39
+0.86 (4.91%)
At close: Feb 6, 2026

China Film Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202617.5818.7316.8718.3918.394.91%122,921,000
Feb 5, 202617.0818.0017.0717.5317.531.27%85,644,062
Feb 4, 202617.5517.9717.1217.3117.31-2.59%70,606,280
Feb 3, 202617.9818.3017.5217.7717.77-99,904,813
Feb 2, 202618.0018.8017.7417.7717.77-0.11%128,492,400
Jan 30, 202617.2718.0017.0617.7917.793.37%114,301,600
Jan 29, 202616.7017.3016.5017.2117.211.71%57,904,030
Jan 28, 202617.0117.4816.8816.9216.92-1.51%45,201,480
Jan 27, 202617.0217.2516.6317.1817.180.23%49,370,740
Jan 26, 202617.0217.5016.9417.1417.140.88%60,184,390
Jan 23, 202616.7717.3616.7116.9916.991.80%53,735,290
Jan 22, 202616.4716.8416.4416.6916.691.34%43,633,380
Jan 21, 202616.0716.5716.0616.4716.471.67%37,726,042
Jan 20, 202616.4816.5416.0516.2016.20-0.98%28,152,180
Jan 19, 202615.9516.4815.8316.3616.362.31%34,698,000
Jan 16, 202616.3716.4215.8415.9915.99-2.56%38,548,890
Jan 15, 202616.4416.6816.1116.4116.41-1.32%48,907,290
Jan 14, 202616.5716.9716.3516.6316.63-0.48%75,269,370
Jan 13, 202616.9117.1816.4516.7116.71-0.95%77,531,670
Jan 12, 202616.5116.8816.3316.8716.873.05%74,413,330
Jan 9, 202615.9416.3815.8416.3716.372.57%59,740,840
Jan 8, 202615.7816.0615.7315.9615.961.01%41,259,096
Jan 7, 202615.6115.8515.5315.8015.800.96%52,071,830
Jan 6, 202615.3315.7715.3115.6515.651.62%51,742,810
Jan 5, 202615.5615.5915.2915.4015.40-2.04%49,339,890
Dec 31, 202515.6815.9015.3515.7215.720.26%49,596,280
Dec 30, 202515.4515.8615.4115.6815.680.84%48,420,100
Dec 29, 202515.5515.8615.4515.5515.550.52%45,997,580
Dec 26, 202515.3415.6315.2315.4715.470.85%43,298,860
Dec 25, 202515.1815.3415.0815.3415.34-0.07%33,709,970
Dec 24, 202515.0915.3715.0615.3515.351.39%33,942,459
Dec 23, 202515.2515.2715.0015.1415.14-1.37%41,806,114
Dec 22, 202515.8815.8815.2815.3515.35-6.00%79,801,770
Dec 19, 202516.6016.6415.8316.3316.33-2.39%62,779,060
Dec 18, 202516.1916.9516.1216.7316.731.76%62,644,580
Dec 17, 202515.8816.4515.4916.4416.443.66%63,376,170
Dec 16, 202517.2517.3315.7815.8615.86-9.47%99,347,110
Dec 15, 202517.8418.2917.3717.5217.52-2.77%78,019,050
Dec 12, 202516.8618.2616.8618.0218.024.95%105,624,600
Dec 11, 202518.0518.6517.1617.1717.17-3.86%126,780,900
Dec 10, 202517.0018.4216.8417.8617.863.54%137,149,400
Dec 9, 202517.2818.1817.1017.2517.251.77%93,198,310
Dec 8, 202517.5717.5716.8216.9516.95-3.58%112,612,600
Dec 5, 202517.6617.9817.2017.5817.58-0.85%91,631,270
Dec 4, 202517.3318.4217.3017.7317.732.31%127,929,500
Dec 3, 202518.2018.3016.9517.3317.33-4.78%125,730,500
Dec 2, 202519.8019.9918.1018.2018.20-4.31%218,857,900
Dec 1, 202519.0219.0219.0219.0219.0210.01%19,223,620
Nov 28, 202515.6517.2915.6517.2917.299.99%101,255,187
Nov 27, 202516.4916.6015.6515.7215.72-3.32%76,566,841