China Film Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	49,605,720
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%	92,100,250
Aug 11, 2026	13.05	13.27	12.83	12.84	12.84	-1.15%	74,010,580
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%	36,960,180
Aug 6, 2026	13.00	13.15	12.47	12.60	12.60	-0.79%	57,620,410
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%	32,034,350
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