OFILM Group Co., Ltd. - 002456.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.09	12.3	12.3	12.41	11.83	238.57M
August 15, 2025	11.83	11.93	11.93	12	11.83	139.82M
August 14, 2025	11.79	11.91	11.91	12.04	11.55	198.36M
August 13, 2025	11.74	11.8	11.8	11.87	11.68	105.1M
August 12, 2025	11.73	11.74	11.74	11.8	11.67	76.77M
August 11, 2025	11.51	11.78	11.78	11.87	11.48	145.23M
August 08, 2025	11.68	11.49	11.49	11.68	11.48	76.72M
August 07, 2025	11.63	11.68	11.68	11.84	11.56	122.51M
August 06, 2025	11.52	11.63	11.63	11.65	11.44	88.88M
August 05, 2025	11.68	11.55	11.55	11.88	11.53	127.06M
August 04, 2025	11.2	11.58	11.58	11.59	11.12	115.89M
August 01, 2025	11.24	11.27	11.27	11.39	11.17	56.03M
July 31, 2025	11.37	11.27	11.27	11.48	11.23	77.57M
July 30, 2025	11.49	11.41	11.41	11.5	11.33	55.45M
July 29, 2025	11.48	11.52	11.52	11.52	11.34	63.48M
July 28, 2025	11.48	11.54	11.54	11.59	11.46	69.31M
July 25, 2025	11.47	11.48	11.48	11.52	11.41	59.63M
July 24, 2025	11.31	11.47	11.47	11.47	11.31	72.61M
July 23, 2025	11.39	11.3	11.3	11.42	11.28	63.56M
July 22, 2025	11.47	11.4	11.4	11.47	11.33	59.39M
July 21, 2025	11.43	11.48	11.48	11.49	11.38	62.6M
July 18, 2025	11.49	11.44	11.44	11.5	11.37	57.6M
July 17, 2025	11.22	11.49	11.49	11.52	11.21	100M
July 16, 2025	11.1	11.27	11.27	11.32	11.07	71.42M
July 15, 2025	11.23	11.12	11.12	11.23	11.04	114.42M
July 14, 2025	11.41	11.37	11.37	11.43	11.34	42.17M
July 11, 2025	11.38	11.43	11.43	11.47	11.28	68.43M
July 10, 2025	11.37	11.37	11.37	11.42	11.31	55.19M
July 09, 2025	11.45	11.38	11.38	11.54	11.36	71.52M
July 08, 2025	11.33	11.49	11.49	11.52	11.3	72.41M
July 07, 2025	11.4	11.33	11.33	11.4	11.26	48.03M
July 04, 2025	11.5	11.41	11.41	11.5	11.37	65.88M
July 03, 2025	11.43	11.56	11.56	11.7	11.42	87.09M
July 02, 2025	11.7	11.45	11.45	11.7	11.4	120.95M
July 01, 2025	11.8	11.76	11.76	11.82	11.7	62.56M
June 30, 2025	11.84	11.85	11.85	11.89	11.77	68.09M
June 27, 2025	12.15	11.83	11.83	12.21	11.82	129.83M
June 26, 2025	11.9	11.7	11.7	11.91	11.69	91.01M
June 25, 2025	11.75	11.87	11.87	11.9	11.68	80.14M
June 24, 2025	11.51	11.75	11.75	11.8	11.51	66.13M
June 23, 2025	11.3	11.49	11.49	11.53	11.2	41.95M
June 20, 2025	11.46	11.41	11.41	11.6	11.39	48.72M
June 19, 2025	11.78	11.52	11.52	11.86	11.46	76.43M
June 18, 2025	11.75	11.83	11.83	11.88	11.68	50.44M
June 17, 2025	11.81	11.81	11.81	11.93	11.74	43.67M
June 16, 2025	11.7	11.83	11.83	11.88	11.66	44.26M
June 13, 2025	12	11.81	11.81	12.01	11.8	78.85M
June 12, 2025	12.28	12.07	12.07	12.3	12.06	73.53M
June 11, 2025	12.2	12.22	12.22	12.3	12.09	83.96M
June 10, 2025	12.33	12.16	12.16	12.37	11.97	105.69M
June 09, 2025	12.04	12.33	12.33	12.4	12.03	145.92M
June 06, 2025	12	11.94	11.94	12.09	11.91	54.65M
June 05, 2025	11.98	12.03	12.03	12.09	11.84	79.77M
June 04, 2025	11.67	11.96	11.96	12.1	11.67	86.2M
June 03, 2025	11.6	11.8	11.8	11.85	11.52	57.91M
May 30, 2025	12	11.75	11.75	12	11.71	101.31M
May 29, 2025	11.87	12.09	12.09	12.19	11.87	96.43M
May 28, 2025	12.2	11.87	11.87	12.3	11.77	124.8M
May 27, 2025	12.25	12.26	12.26	12.48	12.13	97.23M
May 26, 2025	12.22	12.35	12.35	12.4	12.11	111.28M

OFILM Group Co., Ltd. (002456.SZ) SHZ