Shanghai Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.05	18.24	17.81	18.01	-	-0.17%	2,089,960
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
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