Shanghai Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	17.83	18.11	17.61	18.05	18.05	1.12%	10,123,140
Jul 31, 2026	16.89	18.34	16.80	17.85	17.85	5.12%	13,946,101
Jul 30, 2026	16.81	17.45	16.78	16.98	16.98	0.47%	7,529,420
Jul 29, 2026	16.72	17.23	16.67	16.90	16.90	1.62%	9,290,340
Jul 28, 2026	16.40	16.88	16.36	16.63	16.63	0.97%	6,402,740
Jul 27, 2026	15.61	16.56	15.59	16.47	16.47	3.78%	9,352,707
Jul 24, 2026	16.46	16.92	15.85	15.87	15.87	-3.29%	8,649,320
Jul 23, 2026	16.62	16.64	16.15	16.41	16.41	-1.68%	6,840,348
Jul 22, 2026	16.78	16.79	16.42	16.69	16.69	-2.23%	8,977,865
Jul 21, 2026	17.33	17.90	16.92	17.07	17.07	-3.40%	13,906,540
Jul 20, 2026	17.22	17.79	16.92	17.67	17.67	1.90%	15,078,750
Jul 17, 2026	18.38	18.78	17.30	17.34	17.34	-4.52%	20,668,040
Jul 16, 2026	16.74	18.16	16.50	18.16	18.16	9.99%	14,368,640
Jul 15, 2026	15.80	16.88	15.71	16.51	16.51	3.97%	12,168,900
Jul 14, 2026	16.10	16.32	15.78	15.88	15.88	-2.28%	7,073,740
Jul 13, 2026	17.24	17.45	16.15	16.25	16.25	-5.41%	9,526,900
Jul 10, 2026	16.50	17.55	16.40	17.18	17.18	3.25%	10,987,500
Jul 9, 2026	16.50	16.86	16.25	16.64	16.64	0.36%	7,070,871
Jul 8, 2026	16.50	16.93	16.21	16.58	16.58	0.06%	6,667,570
Jul 7, 2026	16.81	16.99	16.51	16.57	16.57	-0.96%	5,141,800
Jul 6, 2026	16.72	17.02	16.66	16.73	16.73	-0.18%	4,635,180
Jul 3, 2026	17.00	17.15	16.57	16.76	16.76	-0.53%	6,287,300
Jul 2, 2026	16.99	17.43	16.80	16.85	16.85	-0.88%	5,926,580
Jul 1, 2026	16.58	17.24	16.44	17.00	17.00	2.41%	4,860,880
Jun 30, 2026	16.72	16.88	16.44	16.60	16.60	-0.36%	2,927,168
Jun 29, 2026	16.67	16.97	16.21	16.66	16.66	0.54%	4,746,020
Jun 26, 2026	16.90	16.90	16.32	16.57	16.57	-2.18%	4,739,100
Jun 25, 2026	16.91	17.16	16.61	16.94	16.94	-	4,573,511
Jun 24, 2026	17.75	17.99	16.88	16.94	16.94	-4.94%	6,345,703
Jun 23, 2026	17.66	18.44	17.66	17.82	17.82	0.34%	6,445,540
Jun 22, 2026	17.85	17.87	17.05	17.76	17.76	-0.67%	6,134,483
Jun 18, 2026	18.05	18.24	17.75	17.88	17.88	-0.89%	4,060,460
Jun 17, 2026	18.27	18.27	17.87	18.04	18.04	-1.42%	3,120,077
Jun 16, 2026	18.60	18.65	18.02	18.30	18.30	-1.88%	4,664,248
Jun 15, 2026	18.43	18.92	18.36	18.65	18.65	1.19%	5,761,795
Jun 12, 2026	17.80	18.62	17.68	18.43	18.43	3.77%	5,697,700
Jun 11, 2026	18.34	18.34	17.66	17.76	17.76	-3.22%	4,610,420
Jun 10, 2026	18.01	18.45	17.93	18.35	18.35	1.10%	5,312,655
Jun 9, 2026	18.59	18.67	18.00	18.15	18.15	-2.37%	7,695,540
Jun 8, 2026	19.11	19.46	18.13	18.59	18.59	-3.83%	6,256,020
Jun 5, 2026	19.50	19.75	19.25	19.33	19.33	-0.15%	4,249,420
Jun 4, 2026	19.57	19.78	19.36	19.36	19.36	-1.22%	4,499,300
Jun 3, 2026	20.22	20.22	19.51	19.60	19.60	-3.73%	7,587,720
Jun 2, 2026	21.50	21.50	20.29	20.36	20.36	-5.30%	7,368,300
Jun 1, 2026	21.32	21.66	21.23	21.50	21.50	0.84%	4,554,100
May 29, 2026	21.00	21.68	20.98	21.32	21.32	0.61%	4,922,200
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