OFILM Group Co., Ltd. (SHE:002456)
China flag China · Delayed Price · Currency is CNY
12.96
+0.15 (1.17%)
Sep 29, 2025, 11:44 AM CST

OFILM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202513.5013.5512.8012.8112.81-5.53%265,502,758
Sep 25, 202513.8013.9513.5013.5613.56-2.66%207,919,862
Sep 24, 202513.7513.9413.4013.9313.930.29%268,830,198
Sep 23, 202514.3314.4013.6613.8913.89-3.88%367,455,181
Sep 22, 202514.0014.5713.7814.4514.450.63%541,416,850
Sep 19, 202513.4514.8413.3814.3614.366.45%816,512,432
Sep 18, 202513.8013.9213.3413.4913.49-2.39%257,711,461
Sep 17, 202513.5613.9413.5113.8213.821.47%271,113,011
Sep 16, 202513.2013.7013.1013.6213.623.18%269,416,775
Sep 15, 202513.3613.3613.1113.2013.20-1.27%143,332,262
Sep 12, 202513.4513.7713.3613.3713.37-1.91%239,277,785
Sep 11, 202512.8613.8012.6513.6313.635.99%372,559,569
Sep 10, 202513.0513.1812.8312.8612.86-2.65%165,265,472
Sep 9, 202513.3013.5713.0013.2113.21-0.60%216,834,558
Sep 8, 202512.9313.4512.8713.2913.292.78%218,959,532
Sep 5, 202512.5112.9812.3912.9312.933.36%158,540,533
Sep 4, 202513.0913.2512.2512.5112.51-3.25%194,669,817
Sep 3, 202512.8913.4712.8012.9312.930.54%203,754,765
Sep 2, 202513.3313.3312.7212.8612.86-3.96%198,460,328
Sep 1, 202513.2513.5813.2013.3913.391.06%196,619,361
Aug 29, 202513.4813.6013.1513.2513.25-1.85%167,607,209
Aug 28, 202513.3513.5712.9613.5013.500.67%303,978,550
Aug 27, 202513.7114.0213.4013.4113.41-4.08%353,484,430
Aug 26, 202513.2814.5213.1013.9813.984.88%514,440,362
Aug 25, 202513.2013.7013.0913.3313.330.98%362,065,177
Aug 22, 202512.5913.4412.5813.2013.203.94%326,672,044
Aug 21, 202513.1713.1712.6212.7012.70-3.79%308,030,601
Aug 20, 202512.7413.3412.5813.2013.204.60%391,344,909
Aug 19, 202512.1912.8712.1512.6212.622.52%322,329,160
Aug 18, 202512.0912.4112.0412.3112.313.19%246,744,359
Aug 15, 202511.8312.0011.8311.9311.930.17%139,818,182
Aug 14, 202511.7912.0411.5511.9111.910.93%198,355,025
Aug 13, 202511.7411.8711.6811.8011.800.51%105,101,561
Aug 12, 202511.7311.8011.6711.7411.74-0.34%76,765,578
Aug 11, 202511.5111.8711.4811.7811.782.52%145,234,129
Aug 8, 202511.6811.6811.4811.4911.49-1.63%76,721,288
Aug 7, 202511.6311.8411.5611.6811.680.43%122,509,790
Aug 6, 202511.5211.6511.4411.6311.630.69%88,880,630
Aug 5, 202511.6811.8811.5311.5511.55-0.26%127,055,917
Aug 4, 202511.2011.5911.1211.5811.582.75%115,886,964
Aug 1, 202511.2411.3911.1711.2711.27-56,030,336
Jul 31, 202511.3711.4811.2311.2711.27-1.23%77,570,927
Jul 30, 202511.4911.5011.3311.4111.41-0.95%55,448,475
Jul 29, 202511.4811.5211.3411.5211.52-0.17%63,479,609
Jul 28, 202511.4811.5911.4611.5411.540.52%69,309,744
Jul 25, 202511.4711.5211.4111.4811.480.09%59,631,852
Jul 24, 202511.3111.4711.3111.4711.471.50%72,612,300
Jul 23, 202511.3911.4211.2811.3011.30-0.88%63,562,172
Jul 22, 202511.4711.4711.3311.4011.40-0.70%59,390,549
Jul 21, 202511.4311.4911.3811.4811.480.35%62,601,380