OFILM Group Co., Ltd. (SHE:002456)
China · Delayed Price · Currency is CNY 6.44
+0.29 (4.72%)
Oct 23, 2026, 3:04 PM CST
OFILM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.17 | 6.46 | 6.00 | 6.44 | 6.44 | 4.72% | 89,706,131 |
| Oct 22, 2026 | 6.21 | 6.26 | 6.14 | 6.15 | 6.15 | -1.28% | 38,648,331 |
| Oct 21, 2026 | 6.21 | 6.30 | 6.18 | 6.23 | 6.23 | 0.81% | 42,970,500 |
| Oct 20, 2026 | 6.10 | 6.21 | 6.09 | 6.18 | 6.18 | 0.98% | 41,717,090 |
| Oct 19, 2026 | 6.05 | 6.15 | 6.03 | 6.12 | 6.12 | 0.82% | 38,434,771 |
| Oct 16, 2026 | 6.17 | 6.18 | 6.04 | 6.07 | 6.07 | - | 41,221,228 |
| Oct 15, 2026 | 6.13 | 6.20 | 6.07 | 6.07 | 6.07 | -2.88% | 47,720,868 |
| Oct 14, 2026 | 6.35 | 6.37 | 6.24 | 6.25 | 6.25 | -1.88% | 38,274,875 |
| Oct 13, 2026 | 6.30 | 6.44 | 6.23 | 6.37 | 6.37 | 0.16% | 45,808,390 |
| Oct 12, 2026 | 6.44 | 6.48 | 6.34 | 6.36 | 6.36 | -1.55% | 37,348,900 |
| Oct 9, 2026 | 6.32 | 6.48 | 6.22 | 6.46 | 6.46 | 1.10% | 66,461,319 |
| Oct 8, 2026 | 6.47 | 6.64 | 6.36 | 6.39 | 6.39 | -1.54% | 67,148,490 |
| Sep 30, 2026 | 6.52 | 6.56 | 6.44 | 6.49 | 6.49 | 0.15% | 40,346,901 |
| Sep 29, 2026 | 6.50 | 6.54 | 6.46 | 6.48 | 6.48 | -0.46% | 36,669,440 |
| Sep 28, 2026 | 6.70 | 6.72 | 6.49 | 6.51 | 6.51 | -2.69% | 61,121,756 |
| Sep 24, 2026 | 6.85 | 6.90 | 6.69 | 6.69 | 6.69 | -2.34% | 54,694,650 |
| Sep 23, 2026 | 6.96 | 7.01 | 6.85 | 6.85 | 6.85 | -1.58% | 50,721,371 |
| Sep 22, 2026 | 7.08 | 7.12 | 6.93 | 6.96 | 6.96 | -1.14% | 66,004,504 |
| Sep 21, 2026 | 7.02 | 7.11 | 7.00 | 7.04 | 7.04 | 0.28% | 56,667,681 |
| Sep 18, 2026 | 7.05 | 7.08 | 6.97 | 7.02 | 7.02 | 0.29% | 57,073,312 |
| Sep 17, 2026 | 6.93 | 7.09 | 6.90 | 7.00 | 7.00 | 0.72% | 57,013,688 |
| Sep 16, 2026 | 6.85 | 6.99 | 6.80 | 6.95 | 6.95 | 0.87% | 52,371,904 |
| Sep 15, 2026 | 6.99 | 7.03 | 6.88 | 6.89 | 6.89 | -1.43% | 51,043,398 |
| Sep 14, 2026 | 6.98 | 7.07 | 6.92 | 6.99 | 6.99 | -0.14% | 53,021,180 |
| Sep 11, 2026 | 7.12 | 7.12 | 6.92 | 7.00 | 7.00 | -1.82% | 60,583,743 |
| Sep 10, 2026 | 7.20 | 7.23 | 7.12 | 7.13 | 7.13 | -1.93% | 48,572,886 |
| Sep 9, 2026 | 7.45 | 7.47 | 7.25 | 7.27 | 7.27 | -2.42% | 64,548,465 |
| Sep 8, 2026 | 7.52 | 7.59 | 7.44 | 7.45 | 7.45 | -1.06% | 54,171,300 |
| Sep 7, 2026 | 7.55 | 7.57 | 7.43 | 7.53 | 7.53 | 0.27% | 58,387,481 |
| Sep 4, 2026 | 7.68 | 7.77 | 7.47 | 7.51 | 7.51 | -1.83% | 72,302,491 |
| Sep 3, 2026 | 7.80 | 7.80 | 7.52 | 7.65 | 7.65 | -0.78% | 71,154,279 |
| Sep 2, 2026 | 7.90 | 7.95 | 7.68 | 7.71 | 7.71 | -3.50% | 91,227,455 |
| Sep 1, 2026 | 7.70 | 8.07 | 7.68 | 7.99 | 7.99 | 3.63% | 153,491,050 |
| Aug 31, 2026 | 7.50 | 7.74 | 7.37 | 7.71 | 7.71 | 1.31% | 103,008,984 |
| Aug 28, 2026 | 7.52 | 7.89 | 7.48 | 7.61 | 7.61 | 0.40% | 152,174,746 |
| Aug 27, 2026 | 7.18 | 7.63 | 7.14 | 7.58 | 7.58 | 5.57% | 166,804,912 |
| Aug 26, 2026 | 7.11 | 7.26 | 7.09 | 7.18 | 7.18 | 0.28% | 60,112,615 |
| Aug 25, 2026 | 6.90 | 7.19 | 6.85 | 7.16 | 7.16 | 3.17% | 78,223,897 |
| Aug 24, 2026 | 7.04 | 7.07 | 6.90 | 6.94 | 6.94 | -2.12% | 57,910,011 |
| Aug 21, 2026 | 6.77 | 7.14 | 6.73 | 7.09 | 7.09 | 3.81% | 97,856,040 |
| Aug 20, 2026 | 6.83 | 6.93 | 6.79 | 6.83 | 6.83 | 1.19% | 63,854,835 |
| Aug 19, 2026 | 7.06 | 7.11 | 6.73 | 6.75 | 6.75 | -5.33% | 111,066,526 |
| Aug 18, 2026 | 7.18 | 7.20 | 7.04 | 7.13 | 7.13 | -0.97% | 83,096,936 |
| Aug 17, 2026 | 7.26 | 7.27 | 7.11 | 7.20 | 7.20 | -0.96% | 80,433,217 |
| Aug 14, 2026 | 7.36 | 7.40 | 7.21 | 7.27 | 7.27 | -0.95% | 58,055,400 |
| Aug 13, 2026 | 7.48 | 7.49 | 7.27 | 7.34 | 7.34 | -0.94% | 77,612,977 |
| Aug 12, 2026 | 7.27 | 7.57 | 7.27 | 7.41 | 7.41 | 2.07% | 96,615,720 |
| Aug 11, 2026 | 7.31 | 7.35 | 7.06 | 7.26 | 7.26 | -1.89% | 121,674,430 |
| Aug 10, 2026 | 7.61 | 7.62 | 7.33 | 7.40 | 7.40 | -2.89% | 111,042,800 |
| Aug 7, 2026 | 7.99 | 8.05 | 7.58 | 7.62 | 7.62 | -4.63% | 155,466,204 |