China Film Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.90	15.06	14.71	14.99	14.99	-0.13%	16,094,726
Oct 29, 2026	14.66	15.15	14.48	15.01	15.01	3.73%	49,139,319
Oct 28, 2026	14.42	14.62	14.23	14.47	14.47	0.35%	21,749,619
Oct 27, 2026	14.61	14.82	14.42	14.42	14.42	-1.90%	19,303,948
Oct 26, 2026	14.65	14.89	14.42	14.70	14.70	-0.54%	27,146,265
Oct 23, 2026	13.77	14.83	13.74	14.78	14.78	6.03%	43,456,968
Oct 22, 2026	14.31	14.38	13.91	13.94	13.94	-2.92%	22,922,835
Oct 21, 2026	14.38	14.59	14.33	14.36	14.36	0.21%	19,110,605
Oct 20, 2026	14.32	14.47	14.19	14.33	14.33	0.07%	18,650,767
Oct 19, 2026	14.11	14.42	14.03	14.32	14.32	1.27%	23,122,948
Oct 16, 2026	14.36	14.45	14.07	14.14	14.14	-0.28%	30,017,399
Oct 15, 2026	14.41	14.59	14.17	14.18	14.18	-3.47%	33,689,395
Oct 14, 2026	14.33	14.75	14.29	14.69	14.69	1.94%	47,649,211
Oct 13, 2026	13.93	14.55	13.80	14.41	14.41	3.00%	50,710,630
Oct 12, 2026	13.93	14.13	13.80	13.99	13.99	0.43%	51,121,359
Oct 9, 2026	13.39	14.10	13.35	13.93	13.93	3.96%	51,682,301
Oct 8, 2026	12.96	13.49	12.89	13.40	13.40	3.96%	46,771,704
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