OFILM Group Co., Ltd. (SHE:002456)
China · Delayed Price · Currency is CNY 8.75
-0.13 (-1.46%)
May 15, 2026, 3:04 PM CST
OFILM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 8.90 | 8.91 | 8.56 | 8.59 | 8.59 | -3.37% | 56,990,110 |
| Mar 25, 2026 | 8.72 | 8.97 | 8.71 | 8.89 | 8.89 | 2.18% | 56,314,010 |
| Mar 24, 2026 | 8.63 | 8.71 | 8.42 | 8.70 | 8.70 | 2.84% | 60,815,040 |
| Mar 23, 2026 | 8.88 | 8.90 | 8.40 | 8.46 | 8.46 | -6.31% | 96,547,840 |
| Mar 20, 2026 | 9.30 | 9.48 | 9.01 | 9.03 | 9.03 | -2.17% | 85,666,630 |
| Mar 19, 2026 | 9.27 | 9.34 | 9.20 | 9.23 | 9.23 | -2.33% | 53,697,870 |
| Mar 18, 2026 | 9.49 | 9.55 | 9.34 | 9.45 | 9.45 | -0.84% | 54,631,150 |
| Mar 17, 2026 | 9.57 | 9.74 | 9.49 | 9.53 | 9.53 | -0.42% | 61,669,870 |
| Mar 16, 2026 | 9.65 | 9.67 | 9.46 | 9.57 | 9.57 | -1.14% | 54,253,660 |
| Mar 13, 2026 | 9.70 | 9.88 | 9.63 | 9.68 | 9.68 | -1.12% | 81,087,160 |
| Mar 12, 2026 | 9.50 | 9.96 | 9.46 | 9.79 | 9.79 | 2.62% | 136,910,300 |
| Mar 11, 2026 | 9.59 | 9.65 | 9.50 | 9.54 | 9.54 | -0.52% | 59,741,300 |
| Mar 10, 2026 | 9.58 | 9.70 | 9.48 | 9.59 | 9.59 | 1.16% | 73,326,450 |
| Mar 9, 2026 | 9.35 | 9.56 | 9.31 | 9.48 | 9.48 | -0.63% | 82,119,200 |
| Mar 6, 2026 | 9.59 | 9.60 | 9.39 | 9.54 | 9.54 | -2.45% | 140,282,100 |
| Mar 5, 2026 | 9.04 | 9.78 | 9.03 | 9.78 | 9.78 | 10.01% | 155,574,300 |
| Mar 4, 2026 | 8.88 | 9.05 | 8.83 | 8.89 | 8.89 | -1.11% | 57,882,180 |
| Mar 3, 2026 | 9.43 | 9.51 | 8.98 | 8.99 | 8.99 | -4.67% | 110,906,300 |