OFILM Group Co., Ltd. (SHE:002456)
China · Delayed Price · Currency is CNY 8.96
-0.58 (-6.08%)
Jun 10, 2026, 3:04 PM CST
OFILM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 9.36 | 9.42 | 8.94 | 9.02 | - | -5.45% | 96,278,181 |
| Jun 9, 2026 | 9.36 | 9.62 | 9.11 | 9.54 | 9.54 | 3.25% | 137,212,502 |
| Jun 8, 2026 | 9.40 | 9.80 | 9.15 | 9.24 | 9.24 | -6.29% | 171,027,000 |
| Jun 5, 2026 | 9.95 | 10.19 | 9.76 | 9.86 | 9.86 | -1.89% | 209,932,100 |
| Jun 4, 2026 | 9.66 | 10.22 | 9.63 | 10.05 | 10.05 | 2.34% | 248,488,600 |
| Jun 3, 2026 | 9.52 | 9.97 | 9.46 | 9.82 | 9.82 | 3.15% | 228,824,000 |
| Jun 2, 2026 | 9.41 | 9.66 | 9.24 | 9.52 | 9.52 | 0.21% | 186,202,472 |
| Jun 1, 2026 | 8.96 | 9.85 | 8.92 | 9.50 | 9.50 | 6.03% | 236,642,787 |
| May 29, 2026 | 9.51 | 9.57 | 8.96 | 8.96 | 8.96 | -6.86% | 159,513,452 |
| May 28, 2026 | 9.38 | 9.72 | 9.28 | 9.62 | 9.62 | 2.67% | 201,425,215 |
| May 27, 2026 | 9.21 | 9.49 | 9.16 | 9.37 | 9.37 | 1.08% | 150,230,900 |
| May 26, 2026 | 9.18 | 9.40 | 9.09 | 9.27 | 9.27 | 0.32% | 124,628,500 |
| May 25, 2026 | 8.85 | 9.45 | 8.80 | 9.24 | 9.24 | 3.94% | 167,762,800 |
| May 22, 2026 | 8.75 | 8.93 | 8.45 | 8.89 | 8.89 | 2.89% | 102,257,237 |
| May 21, 2026 | 8.75 | 9.05 | 8.61 | 8.64 | 8.64 | 0.23% | 110,626,100 |
| May 20, 2026 | 8.88 | 8.91 | 8.60 | 8.62 | 8.62 | -3.25% | 63,977,739 |
| May 19, 2026 | 8.84 | 8.94 | 8.71 | 8.91 | 8.91 | 0.56% | 50,896,382 |
| May 18, 2026 | 8.68 | 8.94 | 8.56 | 8.86 | 8.86 | 1.26% | 56,327,854 |
| May 15, 2026 | 8.91 | 9.05 | 8.68 | 8.75 | 8.75 | -1.46% | 69,316,422 |
| May 14, 2026 | 9.20 | 9.25 | 8.88 | 8.88 | 8.88 | -2.74% | 64,331,970 |
| May 13, 2026 | 8.78 | 9.16 | 8.69 | 9.13 | 9.13 | 3.99% | 95,538,580 |
| May 12, 2026 | 9.00 | 9.00 | 8.75 | 8.78 | 8.78 | -2.44% | 63,575,370 |
| May 11, 2026 | 9.00 | 9.09 | 8.98 | 9.00 | 9.00 | 0.45% | 61,829,730 |
| May 8, 2026 | 8.93 | 9.03 | 8.89 | 8.96 | 8.96 | -0.33% | 50,942,240 |
| May 7, 2026 | 8.82 | 9.00 | 8.81 | 8.99 | 8.99 | 2.39% | 69,348,180 |
| May 6, 2026 | 8.78 | 8.93 | 8.78 | 8.78 | 8.78 | 0.80% | 61,517,560 |
| Apr 30, 2026 | 8.72 | 8.76 | 8.62 | 8.71 | 8.71 | -0.23% | 42,197,720 |
| Apr 29, 2026 | 8.64 | 8.85 | 8.61 | 8.73 | 8.73 | 0.92% | 52,709,720 |
| Apr 28, 2026 | 8.86 | 8.87 | 8.60 | 8.65 | 8.65 | -2.81% | 71,190,510 |
| Apr 27, 2026 | 8.51 | 9.00 | 8.36 | 8.90 | 8.90 | -1.98% | 164,640,400 |
| Apr 24, 2026 | 9.12 | 9.20 | 8.99 | 9.08 | 9.08 | -0.98% | 48,903,950 |
| Apr 23, 2026 | 9.36 | 9.42 | 9.15 | 9.17 | 9.17 | -2.45% | 62,816,430 |
| Apr 22, 2026 | 9.37 | 9.51 | 9.35 | 9.40 | 9.40 | -0.32% | 58,244,260 |
| Apr 21, 2026 | 9.46 | 9.62 | 9.25 | 9.43 | 9.43 | -0.74% | 102,195,100 |
| Apr 20, 2026 | 9.40 | 9.65 | 9.39 | 9.50 | 9.50 | 0.64% | 74,186,830 |
| Apr 17, 2026 | 9.35 | 9.48 | 9.34 | 9.44 | 9.44 | 0.43% | 54,257,070 |
| Apr 16, 2026 | 9.34 | 9.45 | 9.31 | 9.40 | 9.40 | 0.53% | 56,160,340 |
| Apr 15, 2026 | 9.50 | 9.62 | 9.33 | 9.35 | 9.35 | -1.27% | 79,882,200 |
| Apr 14, 2026 | 9.47 | 9.59 | 9.36 | 9.47 | 9.47 | 0.64% | 74,019,950 |
| Apr 13, 2026 | 9.16 | 9.56 | 9.13 | 9.41 | 9.41 | 0.64% | 105,801,400 |
| Apr 10, 2026 | 9.05 | 9.81 | 9.03 | 9.35 | 9.35 | 3.89% | 185,993,300 |
| Apr 9, 2026 | 8.91 | 9.12 | 8.89 | 9.00 | 9.00 | -0.33% | 54,577,370 |
| Apr 8, 2026 | 8.81 | 9.04 | 8.81 | 9.03 | 9.03 | 4.39% | 76,480,970 |
| Apr 7, 2026 | 8.55 | 8.71 | 8.55 | 8.65 | 8.65 | 1.17% | 33,856,070 |
| Apr 3, 2026 | 8.88 | 8.89 | 8.53 | 8.55 | 8.55 | -2.84% | 44,565,830 |
| Apr 2, 2026 | 8.94 | 9.18 | 8.72 | 8.80 | 8.80 | -0.34% | 83,997,610 |
| Apr 1, 2026 | 8.77 | 8.88 | 8.69 | 8.83 | 8.83 | 2.20% | 56,074,260 |
| Mar 31, 2026 | 8.61 | 8.77 | 8.59 | 8.64 | 8.64 | - | 41,517,340 |
| Mar 30, 2026 | 8.50 | 8.65 | 8.36 | 8.64 | 8.64 | 0.12% | 51,527,700 |
| Mar 27, 2026 | 8.50 | 8.67 | 8.48 | 8.63 | 8.63 | 0.47% | 39,276,850 |