China Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.53	14.68	14.10	14.40	-	-0.89%	44,055,775
May 27, 2026	14.57	14.88	14.38	14.53	14.53	-0.14%	36,494,928
May 26, 2026	14.70	14.85	14.40	14.55	14.55	-1.02%	33,089,500
May 25, 2026	14.88	15.26	14.51	14.70	14.70	-0.68%	37,047,610
May 22, 2026	14.67	14.82	14.35	14.80	14.80	1.65%	35,711,469
May 21, 2026	14.65	14.97	14.46	14.56	14.56	-0.82%	47,553,513
May 20, 2026	14.56	14.79	14.40	14.68	14.68	-0.07%	29,075,266
May 19, 2026	14.53	14.91	14.52	14.69	14.69	1.10%	44,325,007
May 18, 2026	14.79	14.92	14.13	14.53	14.53	0.62%	41,306,560
May 15, 2026	14.38	14.85	14.31	14.44	14.44	1.12%	38,739,466
May 14, 2026	14.53	14.79	14.26	14.28	14.28	-1.72%	32,730,726
May 13, 2026	14.33	15.07	14.29	14.53	14.53	1.40%	51,222,570
May 12, 2026	14.37	14.45	14.11	14.33	14.33	0.92%	34,646,665
May 11, 2026	13.80	14.40	13.80	14.20	14.20	2.97%	47,156,836
May 8, 2026	13.50	13.89	13.47	13.79	13.79	1.85%	31,228,674
May 7, 2026	13.55	13.59	13.36	13.54	13.54	-	32,641,277
May 6, 2026	13.70	13.75	13.40	13.54	13.54	-1.74%	42,076,440
Apr 30, 2026	13.52	13.80	13.52	13.78	13.78	1.70%	34,644,351
Apr 29, 2026	13.49	13.70	13.47	13.55	13.55	0.74%	30,964,550
Apr 28, 2026	13.81	13.81	13.40	13.45	13.45	-3.31%	36,242,219
Apr 27, 2026	14.03	14.19	13.85	13.91	13.91	-1.90%	33,993,678
Apr 24, 2026	14.15	14.37	13.72	14.18	14.18	-0.84%	43,152,696
Apr 23, 2026	14.28	14.46	14.13	14.30	14.30	-0.69%	35,879,868
Apr 22, 2026	14.71	14.71	14.14	14.40	14.40	-2.70%	48,082,160
Apr 21, 2026	14.55	15.12	14.48	14.80	14.80	1.37%	63,742,600
Apr 20, 2026	14.58	14.73	14.40	14.60	14.60	-2.08%	61,471,855
Apr 17, 2026	14.14	15.40	14.10	14.91	14.91	5.00%	93,428,630
Apr 16, 2026	14.14	14.33	14.04	14.20	14.20	1.14%	40,120,590
Apr 15, 2026	14.19	14.20	14.00	14.04	14.04	-0.71%	28,650,780
Apr 14, 2026	13.95	14.18	13.95	14.14	14.14	1.43%	32,113,610
Apr 13, 2026	13.80	14.05	13.79	13.94	13.94	0.14%	28,672,220
Apr 10, 2026	13.85	14.14	13.78	13.92	13.92	1.09%	36,554,190
Apr 9, 2026	13.66	13.93	13.56	13.77	13.77	-0.29%	33,188,870
Apr 8, 2026	13.51	13.81	13.51	13.81	13.81	3.29%	34,203,040
Apr 7, 2026	13.25	13.39	13.18	13.37	13.37	1.06%	19,911,740
Apr 3, 2026	13.49	13.53	13.19	13.23	13.23	-2.00%	15,229,220
Apr 2, 2026	13.61	13.62	13.40	13.50	13.50	-1.24%	18,176,490
Apr 1, 2026	13.58	13.68	13.38	13.67	13.67	1.79%	25,246,960
Mar 31, 2026	13.44	13.65	13.40	13.43	13.43	-0.15%	25,389,460
Mar 30, 2026	13.05	13.45	13.01	13.45	13.45	1.66%	22,707,620
Mar 27, 2026	12.90	13.24	12.84	13.23	13.23	1.22%	16,669,100
Mar 26, 2026	13.13	13.25	13.01	13.07	13.07	-0.91%	17,185,610
Mar 25, 2026	13.00	13.26	12.98	13.19	13.19	1.62%	24,265,710
Mar 24, 2026	12.66	12.99	12.58	12.98	12.98	4.17%	30,935,743
Mar 23, 2026	12.77	12.87	12.40	12.46	12.46	-4.30%	31,744,990
Mar 20, 2026	13.29	13.37	13.01	13.02	13.02	-1.88%	20,771,717
Mar 19, 2026	13.35	13.40	13.23	13.27	13.27	-1.70%	20,318,600
Mar 18, 2026	13.45	13.50	13.28	13.50	13.50	0.37%	19,152,695
Mar 17, 2026	13.60	13.69	13.45	13.45	13.45	-1.39%	21,810,300
Mar 16, 2026	13.45	13.65	13.39	13.64	13.64	1.49%	23,714,990