Shanghai Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.17	24.00	22.81	23.00	23.00	-1.12%	8,659,900
Sep 29, 2026	22.57	23.80	22.43	23.26	23.26	2.29%	8,360,526
Sep 28, 2026	23.55	24.30	22.65	22.74	22.74	-0.96%	9,345,746
Sep 24, 2026	23.26	23.71	22.71	22.96	22.96	-2.42%	9,854,290
Sep 23, 2026	24.23	24.23	23.28	23.53	23.53	-4.50%	11,033,531
Sep 22, 2026	24.00	25.32	23.52	24.64	24.64	2.24%	15,909,626
Sep 21, 2026	24.51	24.51	22.30	24.10	24.10	-1.67%	16,797,306
Sep 18, 2026	22.97	25.50	22.88	24.51	24.51	5.51%	19,493,702
Sep 17, 2026	22.70	23.51	22.45	23.23	23.23	2.43%	12,421,875
Sep 16, 2026	22.62	23.20	22.35	22.68	22.68	-1.09%	12,299,555
Sep 15, 2026	23.69	23.84	22.58	22.93	22.93	-1.84%	13,868,699
Sep 14, 2026	23.05	23.98	22.50	23.36	23.36	-0.72%	18,256,154
Sep 11, 2026	22.13	23.55	21.67	23.53	23.53	5.71%	24,445,249
Sep 10, 2026	22.60	23.07	21.57	22.26	22.26	-1.07%	20,093,651
Sep 9, 2026	22.60	22.78	21.19	22.50	22.50	-0.84%	35,308,712
Sep 8, 2026	20.82	22.69	20.50	22.69	22.69	9.99%	46,532,271
Sep 7, 2026	18.80	20.63	18.62	20.63	20.63	10.03%	20,472,931
Sep 4, 2026	17.78	19.75	17.78	18.75	18.75	4.17%	29,525,706
Sep 3, 2026	18.10	19.55	17.91	18.00	18.00	-0.72%	23,252,823
Sep 2, 2026	18.85	19.13	18.08	18.13	18.13	-4.07%	18,872,158
Sep 1, 2026	19.25	19.90	18.78	18.90	18.90	3.11%	32,848,380
Aug 31, 2026	17.16	18.33	16.80	18.33	18.33	10.02%	17,096,620
Aug 28, 2026	16.68	16.83	16.58	16.66	16.66	-	2,760,588
Aug 27, 2026	16.81	16.88	16.48	16.66	16.66	-1.36%	4,124,800
Aug 26, 2026	16.31	16.96	16.31	16.89	16.89	2.82%	5,523,855
Aug 25, 2026	15.70	16.50	15.67	16.48	16.43	4.63%	6,131,820
Aug 24, 2026	16.33	16.35	15.66	15.75	15.70	-3.67%	5,414,400
Aug 21, 2026	16.35	16.38	16.15	16.35	16.30	-0.43%	3,264,900
Aug 20, 2026	16.30	16.57	16.10	16.42	16.37	1.80%	4,231,270
Aug 19, 2026	16.80	16.80	16.09	16.13	16.08	-4.10%	5,349,800
Aug 18, 2026	17.05	17.09	16.74	16.82	16.77	-1.64%	4,492,149
Aug 17, 2026	17.53	17.63	16.91	17.10	17.05	-1.78%	5,263,360
Aug 14, 2026	17.90	18.20	17.34	17.41	17.35	-3.06%	7,425,082
Aug 13, 2026	18.37	18.59	17.93	17.96	17.90	-2.29%	9,171,975
Aug 12, 2026	18.33	18.98	18.30	18.38	18.32	-0.70%	14,448,888
Aug 11, 2026	18.03	19.66	17.98	18.51	18.45	2.89%	15,767,961
Aug 10, 2026	17.98	18.19	17.65	17.99	17.93	1.30%	6,064,320
Aug 7, 2026	17.95	18.00	17.48	17.76	17.70	-1.77%	5,976,720
Aug 6, 2026	18.23	18.92	17.95	18.08	18.02	-0.99%	7,300,444
Aug 5, 2026	18.30	18.47	18.16	18.26	18.20	-0.33%	5,001,601
Aug 4, 2026	17.97	18.68	17.97	18.32	18.26	1.50%	7,737,981
Aug 3, 2026	17.83	18.11	17.61	18.05	17.99	1.12%	10,123,140
Jul 31, 2026	16.89	18.34	16.80	17.85	17.79	5.12%	13,946,101
Jul 30, 2026	16.81	17.45	16.78	16.98	16.93	0.47%	7,529,420
Jul 29, 2026	16.72	17.23	16.67	16.90	16.85	1.62%	9,290,340
Jul 28, 2026	16.40	16.88	16.36	16.63	16.58	0.97%	6,402,740
Jul 27, 2026	15.61	16.56	15.59	16.47	16.42	3.78%	9,352,707
Jul 24, 2026	16.46	16.92	15.85	15.87	15.82	-3.29%	8,649,320
Jul 23, 2026	16.62	16.64	16.15	16.41	16.36	-1.68%	6,840,348
Jul 22, 2026	16.78	16.79	16.42	16.69	16.64	-2.23%	8,977,865