China Film Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	13.75	14.35	13.52	13.88	13.88	0.95%	76,406,310
Jul 9, 2026	13.40	13.92	13.11	13.75	13.75	1.10%	47,619,790
Jul 8, 2026	14.25	14.36	13.60	13.60	13.60	-5.62%	63,181,920
Jul 7, 2026	14.15	14.85	14.00	14.41	14.41	3.45%	77,166,156
Jul 6, 2026	13.95	14.46	13.80	13.93	13.93	0.58%	60,676,940
Jul 3, 2026	13.99	14.24	13.43	13.85	13.85	0.95%	48,243,207
Jul 2, 2026	13.90	14.14	13.70	13.72	13.72	-1.29%	46,251,587
Jul 1, 2026	12.91	14.05	12.81	13.90	13.90	7.59%	74,607,140
Jun 30, 2026	13.00	13.23	12.84	12.92	12.92	-1.30%	32,962,002
Jun 29, 2026	12.61	13.24	12.41	13.09	13.09	1.87%	47,298,210
Jun 26, 2026	13.51	13.55	12.68	12.85	12.85	-5.17%	65,338,050
Jun 25, 2026	12.92	13.89	12.92	13.55	13.55	-0.29%	68,844,436
Jun 24, 2026	14.60	14.70	13.59	13.59	13.59	-10.00%	97,244,780
Jun 23, 2026	14.61	15.64	14.61	15.10	15.10	6.19%	140,752,153
Jun 22, 2026	13.41	14.84	12.88	14.22	14.22	2.38%	68,336,920
Jun 18, 2026	13.74	14.04	13.41	13.89	13.89	1.54%	29,484,420
Jun 17, 2026	14.12	14.20	13.46	13.68	13.68	-3.66%	37,304,310
Jun 16, 2026	14.14	14.35	13.85	14.20	14.20	0.28%	28,522,233
Jun 15, 2026	13.70	14.28	13.62	14.16	14.16	2.83%	36,851,324
Jun 12, 2026	13.36	14.08	13.06	13.77	13.77	3.85%	49,383,432
Jun 11, 2026	13.76	13.82	13.03	13.26	13.26	-4.40%	43,901,266
Jun 10, 2026	13.80	14.15	13.69	13.87	13.87	-0.57%	26,253,750
Jun 9, 2026	14.07	14.16	13.81	13.95	13.95	-	25,537,099
Jun 8, 2026	14.00	14.36	13.58	13.95	13.95	-2.38%	42,012,684
Jun 5, 2026	14.50	14.74	14.21	14.29	14.29	-1.04%	32,665,400
Jun 4, 2026	14.25	14.66	14.25	14.44	14.44	0.21%	34,766,612
Jun 3, 2026	14.28	14.61	13.70	14.41	14.41	0.21%	46,887,529
Jun 2, 2026	14.87	14.91	14.10	14.38	14.38	-4.13%	58,823,144
Jun 1, 2026	14.50	15.19	14.46	15.00	15.00	3.59%	57,292,230
May 29, 2026	14.38	14.68	14.26	14.48	14.48	0.56%	34,267,270
May 28, 2026	14.53	14.68	14.10	14.40	14.40	-0.89%	44,443,470
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