Shanghai Film Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	26.10	26.45	25.70	25.70	25.70	-2.13%	6,855,120
Mar 12, 2026	26.15	26.31	25.86	26.26	26.26	0.31%	5,204,200
Mar 11, 2026	26.31	26.34	26.13	26.18	26.18	-0.98%	4,930,520
Mar 10, 2026	26.54	26.80	26.07	26.44	26.44	0.53%	9,690,428
Mar 9, 2026	26.02	26.40	25.68	26.30	26.30	-0.90%	6,595,320
Mar 6, 2026	26.57	26.93	26.41	26.54	26.54	-0.15%	7,326,400
Mar 5, 2026	26.35	27.11	26.35	26.58	26.58	1.53%	7,189,048
Mar 4, 2026	26.01	26.67	25.90	26.18	26.18	-0.98%	6,389,500
Mar 3, 2026	28.00	28.26	26.36	26.44	26.44	-6.04%	13,003,940
Mar 2, 2026	28.28	28.57	27.76	28.14	28.14	-3.00%	12,620,396
Feb 27, 2026	29.14	29.18	28.80	29.01	29.01	0.24%	9,689,058
Feb 26, 2026	29.87	30.43	28.80	28.94	28.94	-3.15%	18,006,520
Feb 25, 2026	29.25	30.73	29.16	29.88	29.88	2.12%	22,547,040
Feb 24, 2026	30.73	31.05	29.26	29.26	29.26	-10.00%	27,468,490
Feb 13, 2026	31.18	33.88	30.82	32.51	32.51	3.44%	38,280,800
Feb 12, 2026	31.24	32.58	30.14	31.43	31.43	-3.11%	36,346,800
Feb 11, 2026	36.72	37.16	32.21	32.44	32.44	-9.33%	52,746,790
Feb 10, 2026	35.78	35.78	34.51	35.78	35.78	9.99%	38,018,880
Feb 9, 2026	32.53	32.53	32.53	32.53	32.53	10.01%	9,216,207
Feb 6, 2026	29.19	30.19	28.36	29.57	29.57	1.23%	11,562,428
Feb 5, 2026	28.75	29.68	28.72	29.21	29.21	1.00%	9,697,120
Feb 4, 2026	29.80	30.22	28.74	28.92	28.92	-3.79%	11,808,700
Feb 3, 2026	29.51	30.13	29.51	30.06	30.06	1.90%	12,001,000
Feb 2, 2026	29.88	30.75	29.37	29.50	29.50	-1.21%	13,840,290
Jan 30, 2026	29.01	30.10	29.01	29.86	29.86	2.09%	12,180,920
Jan 29, 2026	28.80	29.87	28.50	29.25	29.25	1.21%	9,746,384
Jan 28, 2026	28.77	29.25	28.71	28.90	28.90	-0.03%	5,574,000