OFILM Group Co., Ltd. (SHE:002456)
China · Delayed Price · Currency is CNY 7.00
-0.13 (-1.82%)
Sep 11, 2026, 3:04 PM CST
OFILM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.68 | 7.68 | 6.92 | 7.00 | - | -1.82% | 61,220,043 |
| 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 |
| Aug 6, 2026 | 7.80 | 8.04 | 7.67 | 7.99 | 7.99 | 1.52% | 137,671,610 |
| Aug 5, 2026 | 7.68 | 8.10 | 7.65 | 7.87 | 7.87 | 1.81% | 128,529,000 |
| Aug 4, 2026 | 7.36 | 7.83 | 7.32 | 7.73 | 7.73 | 5.17% | 146,217,767 |
| Aug 3, 2026 | 7.21 | 7.40 | 7.16 | 7.35 | 7.35 | 1.80% | 77,963,880 |
| 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 |