China Film Co., Ltd. (SHA:600977)
13.91
-0.03 (-0.22%)
Oct 24, 2025, 3:00 PM CST
China Film Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |