OFILM Group Co., Ltd. (002456.SZ) SHZ
9.68
-0.11(-1.12%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.7 | 9.68 | 9.68 | 9.88 | 9.63 | 81.09M |
| March 12, 2026 | 9.5 | 9.79 | 9.79 | 9.96 | 9.46 | 138.23M |
| March 11, 2026 | 9.59 | 9.54 | 9.54 | 9.65 | 9.5 | 60.68M |
| March 10, 2026 | 9.59 | 9.52 | 9.52 | 9.7 | 9.5 | 46.69M |
| March 09, 2026 | 9.35 | 9.48 | 9.48 | 9.56 | 9.31 | 82.96M |
| March 06, 2026 | 9.59 | 9.54 | 9.54 | 9.6 | 9.39 | 141.83M |
| March 05, 2026 | 9.04 | 9.78 | 9.78 | 9.78 | 9.03 | 156.18M |
| March 04, 2026 | 9.72 | 8.86 | 8.86 | 9.72 | 8.83 | 43.82M |
| March 03, 2026 | 9.43 | 8.99 | 8.99 | 9.51 | 8.98 | 111.91M |
| March 02, 2026 | 9.69 | 9.43 | 9.43 | 9.72 | 9.33 | 107.18M |
| February 27, 2026 | 9.72 | 9.83 | 9.83 | 9.85 | 9.69 | 52.01M |
| February 26, 2026 | 9.9 | 9.78 | 9.78 | 9.92 | 9.75 | 60.8M |
| February 25, 2026 | 9.84 | 9.9 | 9.9 | 9.94 | 9.8 | 49.69M |
| February 24, 2026 | 9.87 | 9.85 | 9.85 | 9.93 | 9.83 | 41M |
| February 13, 2026 | 9.84 | 9.8 | 0 | 9.96 | 9.8 | 43.8M |
| February 12, 2026 | 9.91 | 9.83 | 0 | 9.94 | 9.83 | 38.64M |
| February 11, 2026 | 9.95 | 9.91 | 0 | 10.04 | 9.9 | 39.86M |
| February 10, 2026 | 9.88 | 9.98 | 0 | 10.04 | 9.84 | 58.55M |
| February 09, 2026 | 9.8 | 9.88 | 0 | 9.92 | 9.79 | 49.9M |
| February 06, 2026 | 9.71 | 9.73 | 0 | 9.82 | 9.65 | 46.47M |
| February 05, 2026 | 9.85 | 9.79 | 0 | 9.87 | 9.76 | 42.71M |
| February 04, 2026 | 9.76 | 9.91 | 0 | 9.92 | 9.69 | 60.99M |
| February 03, 2026 | 9.7 | 9.8 | 0 | 9.8 | 9.65 | 55.36M |
| February 02, 2026 | 9.78 | 9.62 | 0 | 9.91 | 9.61 | 64.75M |
| January 30, 2026 | 9.97 | 9.76 | 0 | 10.04 | 9.72 | 74.24M |
| January 29, 2026 | 10 | 9.97 | 0 | 10.13 | 9.74 | 101.96M |
| January 28, 2026 | 10.37 | 10.08 | 0 | 10.45 | 10.07 | 119.72M |
| January 27, 2026 | 10.44 | 10.4 | 0 | 10.48 | 10.22 | 85.48M |
| January 26, 2026 | 10.84 | 10.49 | 0 | 10.87 | 10.43 | 119.96M |
| January 23, 2026 | 10.59 | 10.85 | 0 | 10.88 | 10.55 | 108.29M |
| January 22, 2026 | 10.63 | 10.6 | 0 | 10.81 | 10.56 | 59.26M |
| January 21, 2026 | 10.55 | 10.59 | 0 | 10.7 | 10.5 | 65.69M |
| January 20, 2026 | 10.83 | 10.61 | 0 | 10.85 | 10.52 | 100.78M |
| January 19, 2026 | 10.92 | 10.85 | 0 | 10.98 | 10.82 | 70.47M |
| January 16, 2026 | 11.1 | 11 | 0 | 11.15 | 10.87 | 82.04M |
| January 15, 2026 | 11.15 | 11.07 | 0 | 11.22 | 10.98 | 78.89M |
| January 14, 2026 | 10.98 | 11.09 | 0 | 11.33 | 10.98 | 135.5M |
| January 13, 2026 | 11.44 | 11.02 | 0 | 11.45 | 10.96 | 136.19M |
| January 12, 2026 | 11.05 | 11.44 | 0 | 11.46 | 11.04 | 156.98M |
| January 09, 2026 | 10.94 | 11.03 | 0 | 11.05 | 10.91 | 85.9M |
| January 08, 2026 | 10.85 | 10.96 | 0 | 11.01 | 10.81 | 67.9M |
| January 07, 2026 | 11.08 | 10.88 | 0 | 11.11 | 10.85 | 83.18M |
| January 06, 2026 | 10.84 | 11.07 | 0 | 11.12 | 10.8 | 111.85M |
| January 05, 2026 | 10.63 | 10.8 | 0 | 10.8 | 10.63 | 68.52M |
| December 31, 2025 | 10.66 | 10.62 | 0 | 10.78 | 10.5 | 60.99M |
| December 30, 2025 | 10.6 | 10.61 | 0 | 10.7 | 10.54 | 40.51M |
| December 29, 2025 | 10.65 | 10.61 | 0 | 10.71 | 10.57 | 44.3M |
| December 26, 2025 | 10.7 | 10.65 | 0 | 10.79 | 10.61 | 52.96M |
| December 25, 2025 | 10.61 | 10.69 | 0 | 10.72 | 10.58 | 43.92M |
| December 24, 2025 | 10.45 | 10.61 | 0 | 10.64 | 10.39 | 46.59M |
| December 23, 2025 | 10.63 | 10.45 | 0 | 10.66 | 10.43 | 51.1M |
| December 22, 2025 | 10.59 | 10.67 | 0 | 10.73 | 10.56 | 49.96M |
| December 19, 2025 | 10.38 | 10.59 | 0 | 10.63 | 10.38 | 60.69M |
| December 18, 2025 | 10.4 | 10.41 | 0 | 10.56 | 10.37 | 46.8M |
| December 17, 2025 | 10.45 | 10.47 | 0 | 10.55 | 10.27 | 72.31M |
| December 16, 2025 | 10.4 | 10.55 | 0 | 10.73 | 10.22 | 104.24M |
| December 15, 2025 | 10.43 | 10.38 | 0 | 10.58 | 10.36 | 56.95M |
| December 12, 2025 | 10.61 | 10.53 | 0 | 10.66 | 10.52 | 60.58M |
| December 11, 2025 | 10.95 | 10.63 | 0 | 10.99 | 10.62 | 75.12M |
| December 10, 2025 | 11.02 | 10.93 | 0 | 11.02 | 10.8 | 63.69M |
