Shanghai Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	31.18	33.88	30.82	32.51	32.51	3.44%	38,280,800
Feb 12, 2026	31.24	32.58	30.14	31.43	31.43	-3.11%	36,346,800
Feb 11, 2026	36.72	37.16	32.21	32.44	32.44	-9.33%	52,746,790
Feb 10, 2026	35.78	35.78	34.51	35.78	35.78	9.99%	38,018,880
Feb 9, 2026	32.53	32.53	32.53	32.53	32.53	10.01%	9,216,207
Feb 6, 2026	29.19	30.19	28.36	29.57	29.57	1.23%	11,562,428
Feb 5, 2026	28.75	29.68	28.72	29.21	29.21	1.00%	9,697,120
Feb 4, 2026	29.80	30.22	28.74	28.92	28.92	-3.79%	11,808,700
Feb 3, 2026	29.51	30.13	29.51	30.06	30.06	1.90%	12,001,000
Feb 2, 2026	29.88	30.75	29.37	29.50	29.50	-1.21%	13,840,290
Jan 30, 2026	29.01	30.10	29.01	29.86	29.86	2.09%	12,180,920
Jan 29, 2026	28.80	29.87	28.50	29.25	29.25	1.21%	9,746,384
Jan 28, 2026	28.77	29.25	28.71	28.90	28.90	-0.03%	5,574,000
Jan 27, 2026	29.19	29.51	28.46	28.91	28.91	-0.96%	7,761,877
Jan 26, 2026	30.31	30.39	28.92	29.19	29.19	-3.70%	13,708,560
Jan 23, 2026	30.17	30.60	29.88	30.31	30.31	0.46%	7,332,120
Jan 22, 2026	29.41	30.32	29.25	30.17	30.17	2.83%	10,223,900
Jan 21, 2026	29.50	29.79	29.23	29.34	29.34	-1.01%	7,133,961
Jan 20, 2026	30.17	30.32	29.45	29.64	29.64	-1.07%	7,535,559
Jan 19, 2026	29.88	30.49	29.67	29.96	29.96	-0.43%	6,380,760
Jan 16, 2026	31.03	31.12	29.53	30.09	30.09	-3.28%	13,082,120
Jan 15, 2026	32.60	32.60	30.80	31.11	31.11	-5.30%	17,586,920
Jan 14, 2026	31.80	33.46	31.62	32.85	32.85	3.07%	21,145,530
Jan 13, 2026	32.40	33.44	31.59	31.87	31.87	-0.65%	20,916,180
Jan 12, 2026	30.48	32.40	30.48	32.08	32.08	5.35%	22,589,730
Jan 9, 2026	28.72	30.73	28.72	30.45	30.45	5.55%	21,296,445
Jan 8, 2026	28.28	28.89	28.23	28.85	28.85	1.69%	8,304,660
Jan 7, 2026	28.33	28.68	28.19	28.37	28.37	-0.11%	5,689,110
Jan 6, 2026	28.25	28.47	28.16	28.40	28.40	0.57%	7,173,470
Jan 5, 2026	27.64	28.56	27.57	28.24	28.24	-1.36%	10,173,710
Dec 31, 2025	29.00	29.19	28.55	28.63	28.63	-1.92%	9,416,590
Dec 30, 2025	29.43	29.89	29.02	29.19	29.19	0.14%	11,285,200
Dec 29, 2025	28.99	29.48	28.92	29.15	29.15	0.41%	6,363,000
Dec 26, 2025	28.86	29.23	28.52	29.03	29.03	-0.58%	7,300,322
Dec 25, 2025	28.35	29.58	28.29	29.20	29.20	3.03%	10,074,600
Dec 24, 2025	28.18	28.36	28.04	28.34	28.34	0.39%	3,938,043
Dec 23, 2025	28.05	28.48	27.93	28.23	28.23	0.46%	4,983,800
Dec 22, 2025	28.04	28.19	27.90	28.10	28.10	0.21%	3,524,300
Dec 19, 2025	28.00	28.18	27.51	28.04	28.04	0.57%	5,291,780
Dec 18, 2025	28.00	28.37	27.88	27.88	27.88	-0.96%	4,824,066
Dec 17, 2025	27.56	28.17	27.54	28.15	28.15	1.85%	4,998,510
Dec 16, 2025	28.51	28.52	27.50	27.64	27.64	-3.05%	7,256,700
Dec 15, 2025	28.72	29.00	28.36	28.51	28.51	-2.70%	7,729,763
Dec 12, 2025	28.20	30.49	28.20	29.30	29.30	2.70%	15,225,920
Dec 11, 2025	29.17	29.50	28.42	28.53	28.53	-1.93%	9,295,698
Dec 10, 2025	28.66	29.41	28.48	29.09	29.09	0.97%	9,680,620
Dec 9, 2025	28.70	29.24	28.66	28.81	28.81	0.24%	7,193,900
Dec 8, 2025	28.63	29.08	28.60	28.74	28.74	-0.62%	7,181,400
Dec 5, 2025	28.87	29.30	28.61	28.92	28.92	-0.14%	6,887,800
Dec 4, 2025	28.67	29.31	28.64	28.96	28.96	0.31%	7,474,800