OFILM Group Co., Ltd. (SHE:002456)
China · Delayed Price · Currency is CNY 7.22
+0.19 (2.70%)
Jul 31, 2026, 3:04 PM CST
OFILM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.17 | 7.29 | 7.10 | 7.22 | 7.22 | 2.70% | 97,510,283 |
| Jul 30, 2026 | 7.00 | 7.15 | 6.95 | 7.03 | 7.03 | -0.28% | 74,653,100 |
| Jul 29, 2026 | 6.82 | 7.08 | 6.79 | 7.05 | 7.05 | 3.22% | 91,724,076 |
| Jul 28, 2026 | 6.76 | 6.90 | 6.75 | 6.83 | 6.83 | -0.15% | 60,031,693 |
| Jul 27, 2026 | 6.63 | 6.85 | 6.61 | 6.84 | 6.84 | 2.55% | 64,253,561 |
| Jul 24, 2026 | 6.73 | 6.80 | 6.63 | 6.67 | 6.67 | -2.49% | 68,914,844 |
| Jul 23, 2026 | 6.78 | 6.87 | 6.68 | 6.84 | 6.84 | 0.15% | 83,054,366 |
| Jul 22, 2026 | 7.07 | 7.14 | 6.82 | 6.83 | 6.83 | -4.48% | 136,001,011 |
| Jul 21, 2026 | 7.01 | 7.24 | 6.91 | 7.15 | 7.15 | 2.14% | 124,589,698 |
| Jul 20, 2026 | 7.57 | 7.67 | 6.82 | 7.00 | 7.00 | -7.65% | 157,614,100 |
| Jul 17, 2026 | 8.00 | 8.01 | 7.58 | 7.58 | 7.58 | -5.37% | 118,250,339 |
| Jul 16, 2026 | 8.40 | 8.45 | 7.95 | 8.01 | 8.01 | -6.53% | 164,345,900 |
| Jul 15, 2026 | 8.83 | 8.88 | 8.40 | 8.57 | 8.57 | -3.82% | 179,871,726 |
| Jul 14, 2026 | 8.79 | 9.10 | 8.67 | 8.91 | 8.91 | 1.37% | 149,017,124 |
| Jul 13, 2026 | 9.30 | 9.53 | 8.77 | 8.79 | 8.79 | -7.18% | 251,983,996 |
| Jul 10, 2026 | 9.50 | 9.99 | 9.25 | 9.47 | 9.47 | -0.42% | 338,653,400 |
| Jul 9, 2026 | 8.81 | 9.66 | 8.79 | 9.51 | 9.51 | 8.31% | 267,375,233 |
| Jul 8, 2026 | 8.71 | 9.09 | 8.67 | 8.78 | 8.78 | -3.41% | 108,021,400 |
| Jul 7, 2026 | 9.00 | 9.30 | 8.99 | 9.09 | 9.09 | 0.44% | 80,425,400 |
| Jul 6, 2026 | 9.26 | 9.26 | 8.97 | 9.05 | 9.05 | -2.27% | 97,092,616 |
| Jul 3, 2026 | 9.39 | 9.45 | 9.13 | 9.26 | 9.26 | -2.22% | 136,502,298 |
| Jul 2, 2026 | 9.40 | 10.10 | 9.25 | 9.47 | 9.47 | -0.32% | 210,856,900 |
| Jul 1, 2026 | 9.50 | 9.62 | 9.32 | 9.50 | 9.50 | 0.42% | 144,072,600 |
| Jun 30, 2026 | 8.94 | 9.65 | 8.89 | 9.46 | 9.46 | 5.94% | 192,393,600 |
| Jun 29, 2026 | 9.35 | 9.51 | 8.86 | 8.93 | 8.93 | -6.20% | 185,967,866 |
| Jun 26, 2026 | 8.70 | 9.60 | 8.55 | 9.52 | 9.52 | 8.80% | 265,466,002 |
| Jun 25, 2026 | 9.10 | 9.20 | 8.70 | 8.75 | 8.75 | -4.68% | 122,464,500 |
| Jun 24, 2026 | 9.07 | 9.38 | 8.88 | 9.18 | 9.18 | 1.44% | 99,724,195 |
| Jun 23, 2026 | 9.17 | 9.38 | 9.00 | 9.05 | 9.05 | -1.52% | 95,767,770 |
| Jun 22, 2026 | 9.25 | 9.45 | 8.99 | 9.19 | 9.19 | -1.18% | 115,181,519 |
| Jun 18, 2026 | 9.51 | 9.55 | 9.28 | 9.30 | 9.30 | -3.33% | 110,483,300 |
| Jun 17, 2026 | 9.28 | 9.74 | 9.26 | 9.62 | 9.62 | 2.78% | 155,328,600 |
| Jun 16, 2026 | 8.89 | 9.63 | 8.70 | 9.36 | 9.36 | 4.82% | 170,355,200 |
| Jun 15, 2026 | 8.79 | 8.97 | 8.79 | 8.93 | 8.93 | 2.64% | 73,804,842 |
| Jun 12, 2026 | 8.81 | 9.05 | 8.68 | 8.70 | 8.70 | 0.35% | 81,669,680 |
| Jun 11, 2026 | 8.80 | 8.94 | 8.52 | 8.67 | 8.67 | -3.24% | 98,731,130 |
| Jun 10, 2026 | 9.41 | 9.42 | 8.94 | 8.96 | 8.96 | -6.08% | 148,149,800 |
| 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 |