China Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	15.61	15.85	15.53	15.80	15.80	0.96%	52,071,830
Jan 6, 2026	15.33	15.77	15.31	15.65	15.65	1.62%	51,742,810
Jan 5, 2026	15.56	15.59	15.29	15.40	15.40	-2.04%	49,339,890
Dec 31, 2025	15.68	15.90	15.35	15.72	15.72	0.26%	49,596,280
Dec 30, 2025	15.45	15.86	15.41	15.68	15.68	0.84%	48,420,100
Dec 29, 2025	15.55	15.86	15.45	15.55	15.55	0.52%	45,997,580
Dec 26, 2025	15.34	15.63	15.23	15.47	15.47	0.85%	43,298,860
Dec 25, 2025	15.18	15.34	15.08	15.34	15.34	-0.07%	33,709,970
Dec 24, 2025	15.09	15.37	15.06	15.35	15.35	1.39%	33,942,459
Dec 23, 2025	15.25	15.27	15.00	15.14	15.14	-1.37%	41,806,114
Dec 22, 2025	15.88	15.88	15.28	15.35	15.35	-6.00%	79,801,770
Dec 19, 2025	16.60	16.64	15.83	16.33	16.33	-2.39%	62,779,060
Dec 18, 2025	16.19	16.95	16.12	16.73	16.73	1.76%	62,644,580
Dec 17, 2025	15.88	16.45	15.49	16.44	16.44	3.66%	63,376,170
Dec 16, 2025	17.25	17.33	15.78	15.86	15.86	-9.47%	99,347,110
Dec 15, 2025	17.84	18.29	17.37	17.52	17.52	-2.77%	78,019,050
Dec 12, 2025	16.86	18.26	16.86	18.02	18.02	4.95%	105,624,600
Dec 11, 2025	18.05	18.65	17.16	17.17	17.17	-3.86%	126,780,900
Dec 10, 2025	17.00	18.42	16.84	17.86	17.86	3.54%	137,149,400
Dec 9, 2025	17.28	18.18	17.10	17.25	17.25	1.77%	93,198,310
Dec 8, 2025	17.57	17.57	16.82	16.95	16.95	-3.58%	112,612,600
Dec 5, 2025	17.66	17.98	17.20	17.58	17.58	-0.85%	91,631,270
Dec 4, 2025	17.33	18.42	17.30	17.73	17.73	2.31%	127,929,500
Dec 3, 2025	18.20	18.30	16.95	17.33	17.33	-4.78%	125,730,500
Dec 2, 2025	19.80	19.99	18.10	18.20	18.20	-4.31%	218,857,900
Dec 1, 2025	19.02	19.02	19.02	19.02	19.02	10.01%	19,223,620
Nov 28, 2025	15.65	17.29	15.65	17.29	17.29	9.99%	101,255,187
Nov 27, 2025	16.49	16.60	15.65	15.72	15.72	-3.32%	76,566,841
Nov 26, 2025	17.20	17.42	16.14	16.26	16.26	-3.73%	79,970,220
Nov 25, 2025	16.92	17.50	16.79	16.89	16.89	0.48%	75,284,510
Nov 24, 2025	16.43	17.05	16.21	16.81	16.81	4.35%	78,453,150
Nov 21, 2025	16.18	16.98	16.10	16.11	16.11	-1.83%	69,010,880
Nov 20, 2025	16.90	16.99	16.40	16.41	16.41	-2.78%	48,048,330
Nov 19, 2025	17.45	17.60	16.62	16.88	16.88	-2.48%	64,506,650
Nov 18, 2025	17.74	18.10	17.12	17.31	17.31	-2.75%	65,922,270
Nov 17, 2025	17.08	17.96	16.53	17.80	17.80	0.11%	76,471,910
Nov 14, 2025	17.90	18.37	17.71	17.78	17.78	-1.44%	77,036,860
Nov 13, 2025	17.21	18.25	17.14	18.04	18.04	2.15%	94,285,350
Nov 12, 2025	18.87	19.06	17.44	17.66	17.66	-7.35%	119,373,700
Nov 11, 2025	18.88	19.39	18.39	19.06	19.06	-0.05%	105,399,800
Nov 10, 2025	18.10	19.38	17.66	19.07	19.07	4.04%	154,022,000
Nov 7, 2025	17.30	18.61	17.29	18.33	18.33	6.26%	152,740,300
Nov 6, 2025	18.12	18.33	17.14	17.25	17.25	-0.06%	177,712,100