China Film Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.21	13.24	12.77	12.89	12.89	-1.83%	25,130,494
Sep 29, 2026	12.85	13.24	12.83	13.13	13.13	1.86%	27,725,846
Sep 28, 2026	13.30	13.44	12.86	12.89	12.89	-1.83%	27,143,952
Sep 24, 2026	13.45	13.53	13.09	13.13	13.13	-2.74%	23,776,700
Sep 23, 2026	13.50	13.60	13.23	13.50	13.50	-0.37%	22,587,657
Sep 22, 2026	13.42	13.67	13.26	13.55	13.55	0.15%	34,923,600
Sep 21, 2026	12.93	13.65	12.93	13.53	13.53	4.64%	62,930,871
Sep 18, 2026	12.72	12.99	12.64	12.93	12.93	1.33%	17,609,003
Sep 17, 2026	12.60	12.82	12.55	12.76	12.76	0.95%	14,913,358
Sep 16, 2026	12.58	12.69	12.43	12.64	12.64	0.80%	14,621,620
Sep 15, 2026	12.86	12.88	12.48	12.54	12.54	-1.95%	16,102,260
Sep 14, 2026	12.66	12.91	12.65	12.79	12.79	0.24%	13,163,700
Sep 11, 2026	12.75	12.80	12.56	12.76	12.76	-0.62%	20,896,440
Sep 10, 2026	12.91	13.04	12.80	12.84	12.84	-1.15%	15,266,800
Sep 9, 2026	13.10	13.15	12.86	12.99	12.99	-1.52%	22,188,009
Sep 8, 2026	13.00	13.24	12.92	13.19	13.19	1.31%	24,143,147
Sep 7, 2026	12.80	13.10	12.74	13.02	13.02	2.60%	37,214,931
Sep 4, 2026	12.36	12.80	12.35	12.69	12.69	2.84%	43,182,460
Sep 3, 2026	12.38	12.72	12.32	12.34	12.34	-0.32%	26,708,545
Sep 2, 2026	12.66	12.66	12.36	12.38	12.38	-2.44%	21,675,967
Sep 1, 2026	12.50	12.78	12.48	12.69	12.69	0.71%	36,563,453
Aug 31, 2026	12.18	12.70	12.18	12.60	12.60	2.94%	45,184,680
Aug 28, 2026	12.21	12.28	12.12	12.24	12.24	0.49%	18,390,000
Aug 27, 2026	12.24	12.24	12.10	12.18	12.18	-0.33%	14,974,492
Aug 26, 2026	12.21	12.43	12.16	12.22	12.22	-0.24%	18,586,157
Aug 25, 2026	11.94	12.33	11.93	12.25	12.25	2.60%	31,785,631
Aug 24, 2026	11.97	12.08	11.92	11.94	11.94	-0.08%	17,251,799
Aug 21, 2026	11.84	11.95	11.80	11.95	11.95	0.17%	13,287,766
Aug 20, 2026	11.84	12.00	11.76	11.93	11.93	1.27%	20,800,028
Aug 19, 2026	11.93	12.00	11.76	11.78	11.78	-2.00%	27,388,601
Aug 18, 2026	12.00	12.08	11.96	12.02	12.02	-0.50%	23,314,861
Aug 17, 2026	12.33	12.34	11.89	12.08	12.08	-2.03%	44,905,206
Aug 14, 2026	12.62	12.70	12.27	12.33	12.33	-3.45%	49,605,723
Aug 13, 2026	13.13	13.29	12.77	12.77	12.77	-3.55%	61,433,300
Aug 12, 2026	12.90	13.60	12.90	13.24	13.24	3.12%	92,100,251
Aug 11, 2026	13.05	13.27	12.83	12.84	12.84	-1.15%	74,010,587
Aug 10, 2026	13.05	13.23	12.55	12.99	12.99	3.01%	78,350,282
Aug 7, 2026	12.61	12.66	12.35	12.61	12.61	0.08%	36,960,188
Aug 6, 2026	13.00	13.15	12.47	12.60	12.60	-0.79%	57,620,416
Aug 5, 2026	12.80	12.90	12.66	12.70	12.70	-0.86%	34,375,182
Aug 4, 2026	12.57	12.88	12.55	12.81	12.81	1.91%	40,199,702
Aug 3, 2026	12.45	12.64	12.33	12.57	12.57	0.56%	32,034,351
Jul 31, 2026	12.18	12.77	12.18	12.50	12.50	0.16%	41,361,545
Jul 30, 2026	12.30	12.91	12.30	12.48	12.48	0.32%	52,131,119
Jul 29, 2026	12.25	12.56	12.11	12.44	12.44	2.81%	47,673,216
Jul 28, 2026	12.34	12.49	12.06	12.10	12.10	-2.81%	34,553,589
Jul 27, 2026	12.06	12.53	12.00	12.45	12.45	3.06%	36,374,743
Jul 24, 2026	12.24	12.57	12.07	12.08	12.08	-3.13%	29,431,100
Jul 23, 2026	11.96	12.48	11.79	12.47	12.47	4.00%	40,313,740
Jul 22, 2026	12.07	12.11	11.90	11.99	11.99	-1.24%	26,488,262