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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.98	11.09	11.09	11.33	10.98	135.5M
January 13, 2026	11.44	11.02	11.02	11.45	10.96	136.19M
January 12, 2026	11.05	11.44	11.44	11.46	11.04	156.98M
January 09, 2026	10.94	11.03	11.03	11.05	10.91	85.9M
January 08, 2026	10.85	10.96	10.96	11.01	10.81	67.9M
January 07, 2026	11.08	10.88	10.88	11.11	10.85	83.18M
January 06, 2026	10.84	11.07	11.07	11.12	10.8	111.85M
January 05, 2026	10.63	10.8	10.8	10.8	10.63	67.18M
December 31, 2025	10.66	10.62	10.62	10.78	10.5	60.99M
December 30, 2025	10.6	10.61	10.61	10.7	10.54	40.51M
December 29, 2025	10.65	10.61	10.61	10.71	10.57	44.3M
December 26, 2025	10.7	10.65	10.65	10.79	10.61	52.96M
December 25, 2025	10.61	10.69	10.69	10.72	10.58	43.92M
December 24, 2025	10.45	10.61	10.61	10.64	10.39	46.59M
December 23, 2025	10.63	10.45	10.45	10.66	10.43	51.1M
December 22, 2025	10.59	10.67	10.67	10.73	10.56	49.96M
December 19, 2025	10.38	10.59	10.59	10.63	10.38	60.69M
December 18, 2025	10.4	10.41	10.41	10.56	10.37	46.8M
December 17, 2025	10.45	10.47	10.47	10.55	10.27	72.31M
December 16, 2025	10.4	10.55	10.55	10.73	10.22	104.24M
December 15, 2025	10.43	10.38	10.38	10.58	10.36	56.95M
December 12, 2025	10.61	10.53	10.53	10.66	10.52	60.58M
December 11, 2025	10.95	10.63	10.63	10.99	10.62	75.12M
December 10, 2025	11.02	10.93	10.93	11.02	10.8	63.69M
December 09, 2025	11.1	11.02	11.02	11.2	11	52.23M
December 08, 2025	11.21	11.17	11.17	11.28	11.16	55.38M
December 05, 2025	11.14	11.18	11.18	11.19	10.97	46.31M
December 04, 2025	11.09	11.14	11.14	11.17	10.9	61.96M
December 03, 2025	11.34	11.12	11.12	11.37	11.09	69.38M
December 02, 2025	11.58	11.4	11.4	11.58	11.35	56.01M
December 01, 2025	11.27	11.57	11.57	11.57	11.22	92.38M
November 28, 2025	11.25	11.28	11.28	11.29	11.2	44.84M
November 27, 2025	11.3	11.26	11.26	11.47	11.25	67.79M
November 26, 2025	11.37	11.44	11.44	11.64	11.28	94.23M
November 25, 2025	11.43	11.38	11.38	11.62	11.37	69.37M
November 24, 2025	11.3	11.42	11.42	11.43	11.16	62.48M
November 21, 2025	11.55	11.22	11.22	11.65	11.2	90.59M
November 20, 2025	11.75	11.66	11.66	11.81	11.58	58.21M
November 19, 2025	11.87	11.65	11.65	11.99	11.6	73.02M
November 18, 2025	12.07	11.86	11.86	12.07	11.83	93.32M
November 17, 2025	12.15	12.11	12.11	12.3	12.04	82.65M
November 14, 2025	12.11	12.23	12.23	12.47	12.09	95.87M
November 13, 2025	12.04	12.17	12.17	12.32	11.98	70.13M
November 12, 2025	12.09	12.05	12.05	12.14	11.9	71.94M
November 11, 2025	12.38	12.14	12.14	12.47	12.11	87.87M
November 10, 2025	12.24	12.44	12.44	12.48	12.18	88.31M
November 07, 2025	12.4	12.28	12.28	12.63	12.27	86.14M
November 06, 2025	12.58	12.52	12.52	12.64	12.48	107.13M
November 05, 2025	12.28	12.68	12.68	12.95	12.23	185.47M
November 04, 2025	12.33	12.44	12.44	12.54	12.22	124M
November 03, 2025	12.34	12.4	12.4	12.4	12.16	102.95M
October 31, 2025	11.91	12.33	12.33	12.45	11.83	172.07M
October 30, 2025	12.05	11.92	11.92	12.22	11.9	108M
October 29, 2025	11.81	11.92	11.92	11.92	11.77	69.61M
October 28, 2025	11.91	11.84	11.84	11.92	11.8	59.92M
October 27, 2025	12	11.91	11.91	12.06	11.86	84.38M
October 24, 2025	11.82	11.89	11.89	11.93	11.81	70.06M
October 23, 2025	11.77	11.8	11.8	11.81	11.55	61.69M
October 22, 2025	11.83	11.77	11.77	11.88	11.73	54.16M
October 21, 2025	11.77	11.9	11.9	11.94	11.72	72.91M

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