China Film Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	12.45	12.60	12.33	12.43	-	-0.56%	7,482,420
Jul 31, 2026	12.18	12.77	12.18	12.50	12.50	0.16%	41,361,540
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%	47,673,210
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%	36,374,740
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%	26,488,260
Jul 21, 2026	12.00	12.24	11.95	12.14	12.14	0.58%	30,288,910
Jul 20, 2026	11.96	12.25	11.85	12.07	12.07	-0.17%	37,506,589
Jul 17, 2026	12.75	12.81	11.88	12.09	12.09	-5.47%	56,091,315
Jul 16, 2026	12.40	13.05	12.30	12.79	12.79	1.77%	52,664,650
Jul 15, 2026	12.07	12.97	12.07	12.60	12.57	4.22%	53,475,180
Jul 14, 2026	12.50	12.65	11.80	12.09	12.06	-3.20%	49,726,684
Jul 13, 2026	13.88	13.88	12.49	12.49	12.46	-10.01%	92,343,185
Jul 10, 2026	13.75	14.35	13.52	13.88	13.84	0.95%	76,406,312
Jul 9, 2026	13.40	13.92	13.11	13.75	13.72	1.10%	47,619,799
Jul 8, 2026	14.25	14.36	13.60	13.60	13.57	-5.62%	63,181,920
Jul 7, 2026	14.15	14.85	14.00	14.41	14.37	3.45%	77,166,156
Jul 6, 2026	13.95	14.46	13.80	13.93	13.89	0.58%	60,676,940
Jul 3, 2026	13.99	14.24	13.43	13.85	13.81	0.95%	48,243,207
Jul 2, 2026	13.90	14.14	13.70	13.72	13.69	-1.29%	46,251,587
Jul 1, 2026	12.91	14.05	12.81	13.90	13.86	7.59%	74,607,140
Jun 30, 2026	13.00	13.23	12.84	12.92	12.89	-1.30%	32,962,002
Jun 29, 2026	12.61	13.24	12.41	13.09	13.06	1.87%	47,298,212
Jun 26, 2026	13.51	13.55	12.68	12.85	12.82	-5.17%	65,338,053
Jun 25, 2026	12.92	13.89	12.92	13.55	13.52	-0.29%	68,844,436
Jun 24, 2026	14.60	14.70	13.59	13.59	13.56	-10.00%	97,244,780
Jun 23, 2026	14.61	15.64	14.61	15.10	15.06	6.19%	140,752,153
Jun 22, 2026	13.41	14.84	12.88	14.22	14.18	2.38%	68,336,920
Jun 18, 2026	13.74	14.04	13.41	13.89	13.85	1.54%	29,484,420
Jun 17, 2026	14.12	14.20	13.46	13.68	13.65	-3.66%	37,304,310
Jun 16, 2026	14.14	14.35	13.85	14.20	14.16	0.28%	28,522,230
Jun 15, 2026	13.70	14.28	13.62	14.16	14.12	2.83%	36,851,320
Jun 12, 2026	13.36	14.08	13.06	13.77	13.74	3.85%	49,383,430
Jun 11, 2026	13.76	13.82	13.03	13.26	13.23	-4.40%	43,901,260
Jun 10, 2026	13.80	14.15	13.69	13.87	13.83	-0.57%	26,253,750
Jun 9, 2026	14.07	14.16	13.81	13.95	13.91	-	25,537,099
Jun 8, 2026	14.00	14.36	13.58	13.95	13.91	-2.38%	42,012,684
Jun 5, 2026	14.50	14.74	14.21	14.29	14.25	-1.04%	32,665,400
Jun 4, 2026	14.25	14.66	14.25	14.44	14.40	0.21%	34,766,610
Jun 3, 2026	14.28	14.61	13.70	14.41	14.37	0.21%	46,887,520
Jun 2, 2026	14.87	14.91	14.10	14.38	14.34	-4.13%	58,823,140
Jun 1, 2026	14.50	15.19	14.46	15.00	14.96	3.59%	57,292,230
May 29, 2026	14.38	14.68	14.26	14.48	14.44	0.56%	34,267,270
May 28, 2026	14.53	14.68	14.10	14.40	14.36	-0.89%	44,443,470
May 27, 2026	14.57	14.88	14.38	14.53	14.49	-0.14%	36,494,920
May 26, 2026	14.70	14.85	14.40	14.55	14.51	-1.02%	33,089,500
May 25, 2026	14.88	15.26	14.51	14.70	14.66	-0.68%	37,047,610