Shanghai Film Co., Ltd. (SHA:601595)
China · Delayed Price · Currency is CNY 23.69
-0.03 (-0.13%)
May 8, 2026, 3:00 PM CST
Shanghai Film Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |