Skip to main content
logo
Shanghai Film Co., Ltd. (SHA:601595)
China flag China · Delayed Price · Currency is CNY
23.47
+0.32 (1.38%)
Mar 27, 2026, 2:24 PM CST

Shanghai Film Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202623.4523.7023.0223.1523.15-1.95%3,425,150
Mar 25, 202623.1223.8723.1223.6123.612.12%5,232,100
Mar 24, 202622.9823.1522.5923.1223.122.35%5,413,850
Mar 23, 202623.3823.7022.4822.5922.59-5.12%7,871,200
Mar 20, 202625.1325.3023.7623.8123.81-5.25%8,961,560
Mar 19, 202625.3125.4725.1025.1325.13-2.18%3,707,084
Mar 18, 202625.7225.8325.3025.6925.69-0.04%3,811,460
Mar 17, 202625.7926.1425.6725.7025.70-0.43%4,739,342
Mar 16, 202625.5725.9225.5225.8125.810.43%4,151,000
Mar 13, 202626.1026.4525.7025.7025.70-2.13%6,855,120
Mar 12, 202626.1526.3125.8626.2626.260.31%5,204,200
Mar 11, 202626.3126.3426.1326.1826.18-0.98%4,930,520
Mar 10, 202626.5426.8026.0726.4426.440.53%9,690,428
Mar 9, 202626.0226.4025.6826.3026.30-0.90%6,595,320
Mar 6, 202626.5726.9326.4126.5426.54-0.15%7,326,400
Mar 5, 202626.3527.1126.3526.5826.581.53%7,189,048
Mar 4, 202626.0126.6725.9026.1826.18-0.98%6,389,500
Mar 3, 202628.0028.2626.3626.4426.44-6.04%13,003,940
Mar 2, 202628.2828.5727.7628.1428.14-3.00%12,620,396
Feb 27, 202629.1429.1828.8029.0129.010.24%9,689,058
Feb 26, 202629.8730.4328.8028.9428.94-3.15%18,006,520
Feb 25, 202629.2530.7329.1629.8829.882.12%22,547,040
Feb 24, 202630.7331.0529.2629.2629.26-10.00%27,468,490
Feb 13, 202631.1833.8830.8232.5132.513.44%38,280,800
Feb 12, 202631.2432.5830.1431.4331.43-3.11%36,346,800
Feb 11, 202636.7237.1632.2132.4432.44-9.33%52,746,790
Feb 10, 202635.7835.7834.5135.7835.789.99%38,018,880
Feb 9, 202632.5332.5332.5332.5332.5310.01%9,216,207
Feb 6, 202629.1930.1928.3629.5729.571.23%11,562,428
Feb 5, 202628.7529.6828.7229.2129.211.00%9,697,120
Feb 4, 202629.8030.2228.7428.9228.92-3.79%11,808,700
Feb 3, 202629.5130.1329.5130.0630.061.90%12,001,000
Feb 2, 202629.8830.7529.3729.5029.50-1.21%13,840,290
Jan 30, 202629.0130.1029.0129.8629.862.09%12,180,920
Jan 29, 202628.8029.8728.5029.2529.251.21%9,746,384
Jan 28, 202628.7729.2528.7128.9028.90-0.03%5,574,000
Jan 27, 202629.1929.5128.4628.9128.91-0.96%7,761,877
Jan 26, 202630.3130.3928.9229.1929.19-3.70%13,708,560
Jan 23, 202630.1730.6029.8830.3130.310.46%7,332,120
Jan 22, 202629.4130.3229.2530.1730.172.83%10,223,900
Jan 21, 202629.5029.7929.2329.3429.34-1.01%7,133,961
Jan 20, 202630.1730.3229.4529.6429.64-1.07%7,535,559
Jan 19, 202629.8830.4929.6729.9629.96-0.43%6,380,760
Jan 16, 202631.0331.1229.5330.0930.09-3.28%13,082,120
Jan 15, 202632.6032.6030.8031.1131.11-5.30%17,586,920
Jan 14, 202631.8033.4631.6232.8532.853.07%21,145,530
Jan 13, 202632.4033.4431.5931.8731.87-0.65%20,916,180
Jan 12, 202630.4832.4030.4832.0832.085.35%22,589,730
Jan 9, 202628.7230.7328.7230.4530.455.55%21,296,445
Jan 8, 202628.2828.8928.2328.8528.851.69%8,304,660