Shanghai Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.79	21.87	20.92	21.19	21.19	-3.15%	5,693,494
May 27, 2026	22.13	22.72	21.78	21.88	21.88	-0.64%	5,618,400
May 26, 2026	22.12	22.40	21.71	22.02	22.02	-0.45%	4,639,500
May 25, 2026	22.22	22.57	22.00	22.12	22.12	0.09%	3,259,400
May 22, 2026	22.47	22.50	21.93	22.10	22.10	-1.34%	4,069,240
May 21, 2026	22.50	22.80	22.34	22.40	22.40	-0.53%	5,308,980
May 20, 2026	22.40	22.62	22.05	22.52	22.52	-	4,231,160
May 19, 2026	22.25	22.93	22.20	22.52	22.52	1.35%	5,027,300
May 18, 2026	22.59	22.59	21.96	22.22	22.22	-0.94%	3,647,000
May 15, 2026	22.40	23.45	22.31	22.43	22.43	-0.40%	5,969,497
May 14, 2026	23.02	23.10	22.01	22.52	22.52	-1.92%	8,327,760
May 13, 2026	23.00	23.16	22.75	22.96	22.96	-0.17%	5,211,680
May 12, 2026	23.51	23.51	22.88	23.00	23.00	-2.04%	5,131,000
May 11, 2026	23.80	23.80	23.45	23.48	23.48	-0.89%	4,528,000
May 8, 2026	23.72	24.02	23.63	23.69	23.69	-0.13%	4,699,780
May 7, 2026	23.70	23.85	23.39	23.72	23.72	0.08%	4,309,453
May 6, 2026	24.20	24.37	23.63	23.70	23.70	-2.27%	6,184,215
Apr 30, 2026	24.29	24.41	24.08	24.25	24.25	-0.16%	3,049,530
Apr 29, 2026	23.88	24.45	23.78	24.29	24.29	1.72%	2,913,700
Apr 28, 2026	24.50	24.50	23.65	23.88	23.88	-2.13%	3,575,880
Apr 27, 2026	24.60	24.80	24.36	24.40	24.40	-0.45%	3,142,900
Apr 24, 2026	24.73	25.03	24.15	24.51	24.51	-2.00%	4,830,320
Apr 23, 2026	24.76	25.22	24.70	25.01	25.01	-0.48%	5,737,448
Apr 22, 2026	25.30	25.38	25.00	25.13	25.13	-1.64%	3,582,196
Apr 21, 2026	25.20	25.90	25.15	25.55	25.55	0.71%	5,324,120
Apr 20, 2026	25.02	25.45	25.02	25.37	25.37	0.12%	4,284,141
Apr 17, 2026	25.00	25.52	24.68	25.34	25.34	1.85%	6,700,450
Apr 16, 2026	24.62	24.98	24.62	24.88	24.88	1.30%	3,816,540
Apr 15, 2026	25.02	25.05	24.49	24.56	24.56	-1.48%	3,911,400
Apr 14, 2026	25.09	25.19	24.74	24.93	24.93	0.44%	3,405,920
Apr 13, 2026	24.80	25.03	24.59	24.82	24.82	-1.12%	3,743,084
Apr 10, 2026	24.80	25.51	24.80	25.10	25.10	1.33%	4,780,660
Apr 9, 2026	25.04	25.04	24.68	24.77	24.77	-2.09%	4,701,900
Apr 8, 2026	24.81	25.43	24.69	25.30	25.30	3.56%	6,581,582
Apr 7, 2026	24.28	24.48	24.03	24.43	24.43	0.99%	3,943,302
Apr 3, 2026	24.35	24.48	23.83	24.19	24.19	-0.70%	4,173,920
Apr 2, 2026	24.50	24.65	24.04	24.36	24.36	-1.50%	5,439,624
Apr 1, 2026	24.30	24.88	23.73	24.73	24.73	3.69%	6,662,720
Mar 31, 2026	23.66	24.17	23.66	23.85	23.85	0.85%	4,817,300
Mar 30, 2026	23.21	23.68	23.03	23.65	23.65	0.64%	3,844,800
Mar 27, 2026	22.90	23.59	22.88	23.50	23.50	1.51%	3,204,050
Mar 26, 2026	23.45	23.70	23.02	23.15	23.15	-1.95%	3,425,150
Mar 25, 2026	23.12	23.87	23.12	23.61	23.61	2.12%	5,232,100
Mar 24, 2026	22.98	23.15	22.59	23.12	23.12	2.35%	5,413,850
Mar 23, 2026	23.38	23.70	22.48	22.59	22.59	-5.12%	7,871,200
Mar 20, 2026	25.13	25.30	23.76	23.81	23.81	-5.25%	8,961,560
Mar 19, 2026	25.31	25.47	25.10	25.13	25.13	-2.18%	3,707,084
Mar 18, 2026	25.72	25.83	25.30	25.69	25.69	-0.04%	3,811,460
Mar 17, 2026	25.79	26.14	25.67	25.70	25.70	-0.43%	4,739,342
Mar 16, 2026	25.57	25.92	25.52	25.81	25.81	0.43%	4,151,000