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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	12.93	13.29	13.29	13.45	12.87	218.96M
September 05, 2025	12.51	12.93	12.93	12.98	12.39	158.54M
September 04, 2025	13.09	12.51	12.51	13.25	12.25	194.67M
September 03, 2025	12.89	12.93	12.93	13.47	12.8	203.75M
September 02, 2025	13.33	12.86	12.86	13.33	12.72	198.46M
September 01, 2025	13.25	13.39	13.39	13.58	13.2	196.62M
August 29, 2025	13.48	13.25	13.25	13.6	13.15	167.61M
August 28, 2025	13.35	13.5	13.5	13.57	12.96	303.98M
August 27, 2025	13.71	13.41	13.41	14.02	13.4	353.48M
August 26, 2025	13.28	13.98	13.98	14.52	13.1	514.44M
August 25, 2025	13.2	13.33	13.33	13.7	13.09	362.07M
August 22, 2025	12.59	13.2	13.2	13.44	12.58	326.67M
August 21, 2025	13.17	12.7	12.7	13.17	12.62	308.03M
August 20, 2025	12.74	13.2	13.2	13.34	12.58	391.34M
August 19, 2025	12.19	12.62	12.62	12.87	12.15	322.33M
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

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