Shanghai Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	32.50	32.62	32.18	32.32	32.32	0.09%	12,432,440
Aug 25, 2025	32.53	32.68	32.12	32.29	32.29	-0.74%	12,965,660
Aug 22, 2025	32.43	32.67	32.34	32.53	32.53	0.25%	8,173,667
Aug 21, 2025	33.00	33.06	32.22	32.45	32.45	-1.82%	11,550,190
Aug 20, 2025	32.91	33.05	32.30	33.05	33.05	-0.54%	12,529,647
Aug 19, 2025	34.00	34.08	33.06	33.23	33.23	-3.06%	18,527,680
Aug 18, 2025	34.45	35.35	34.11	34.28	34.28	-0.49%	19,277,407
Aug 15, 2025	33.71	34.69	33.20	34.45	34.45	2.23%	13,921,360
Aug 14, 2025	35.00	35.29	33.63	33.70	33.70	-3.71%	18,687,460
Aug 13, 2025	35.58	35.79	34.80	35.00	35.00	-4.81%	23,993,274
Aug 12, 2025	37.30	38.50	36.60	36.77	36.77	-1.87%	22,115,754
Aug 11, 2025	37.24	38.91	37.24	37.47	37.47	2.63%	30,902,458
Aug 8, 2025	35.40	37.11	35.04	36.51	36.51	3.16%	26,084,348
Aug 7, 2025	35.00	36.60	34.74	35.39	35.39	1.17%	26,265,475
Aug 6, 2025	33.55	35.50	32.50	34.98	34.98	1.66%	32,796,235
Aug 5, 2025	37.10	37.10	34.34	34.41	34.41	-5.44%	26,870,221
Aug 4, 2025	36.91	38.38	35.60	36.39	36.39	-7.87%	35,244,281
Aug 1, 2025	38.98	39.99	36.14	39.50	39.50	4.72%	31,187,458
Jul 31, 2025	36.31	38.28	35.97	37.72	37.72	4.66%	32,616,869
Jul 30, 2025	34.07	37.05	33.66	36.04	36.04	6.75%	26,902,999
Jul 29, 2025	36.00	36.29	33.33	33.76	33.76	-7.05%	28,259,766
Jul 28, 2025	34.00	36.38	33.25	36.32	36.32	9.83%	35,586,333
Jul 25, 2025	31.35	34.43	31.03	33.07	33.07	5.65%	27,271,302
Jul 24, 2025	31.58	31.58	30.77	31.30	31.30	0.90%	13,065,360
Jul 23, 2025	30.75	31.64	30.75	31.02	31.02	1.21%	10,453,112
Jul 22, 2025	30.91	31.60	30.45	30.65	30.65	0.36%	12,752,880
Jul 21, 2025	30.20	31.65	30.20	30.54	30.54	2.00%	19,212,217
Jul 18, 2025	29.34	30.79	29.34	29.94	29.94	2.04%	14,294,037
Jul 17, 2025	28.98	29.45	28.68	29.34	29.34	0.93%	7,080,100
Jul 16, 2025	28.29	29.25	28.15	29.07	29.07	2.36%	9,407,900
Jul 15, 2025	28.25	28.45	28.00	28.40	28.40	0.89%	5,746,680
Jul 14, 2025	28.25	28.49	27.80	28.15	28.15	-0.39%	5,482,500
Jul 11, 2025	28.30	28.40	27.85	28.26	28.26	-0.14%	5,613,135
Jul 10, 2025	28.09	28.58	27.90	28.30	28.30	0.82%	8,031,002
Jul 9, 2025	27.80	28.50	27.71	28.07	28.07	0.21%	7,498,298
Jul 8, 2025	27.61	28.66	27.37	28.01	28.01	1.45%	7,807,825
Jul 7, 2025	27.30	27.64	27.13	27.61	27.61	1.17%	6,081,900
Jul 4, 2025	27.90	27.93	27.10	27.29	27.29	-2.57%	10,525,026
Jul 3, 2025	29.05	29.32	27.93	28.01	28.01	-3.45%	10,825,187
Jul 2, 2025	29.75	29.76	28.71	29.01	29.01	-2.49%	5,847,342
Jul 1, 2025	29.65	29.88	29.31	29.75	29.75	0.37%	4,508,761
Jun 30, 2025	28.88	30.08	28.84	29.64	29.64	2.63%	8,795,317
Jun 27, 2025	28.90	29.19	28.70	28.88	28.88	-0.21%	5,049,972
Jun 26, 2025	28.89	29.32	28.76	28.94	28.94	-0.52%	3,950,578
Jun 25, 2025	28.87	29.09	28.39	29.09	29.09	0.76%	5,784,167
Jun 24, 2025	28.25	28.92	28.18	28.87	28.87	2.27%	7,744,040
Jun 23, 2025	27.82	28.50	27.80	28.23	28.23	0.07%	5,238,460
Jun 20, 2025	28.69	28.85	27.74	28.21	28.21	-1.57%	6,123,020
Jun 19, 2025	29.90	30.01	28.44	28.66	28.66	-4.50%	10,718,060
Jun 18, 2025	31.00	31.30	29.91	30.01	30.01	-3.97%	8,989,791