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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.73	11.77	11.77	11.88	11.68	69.26M
October 17, 2025	12	11.62	11.62	12.02	11.6	102.01M
October 16, 2025	12.16	12	12	12.16	11.92	93.05M
October 15, 2025	12.13	12.2	12.2	12.21	11.92	99.95M
October 14, 2025	12.6	12.09	12.09	12.65	12.02	144.86M
October 13, 2025	11.92	12.49	12.49	12.54	11.92	138.89M
October 10, 2025	13.35	12.83	12.83	13.36	12.81	204.48M
October 09, 2025	13.25	13.47	13.47	13.78	13.2	240.7M
September 30, 2025	13.03	13.09	13.09	13.45	13.01	156.15M
September 29, 2025	12.8	12.98	12.98	13.01	12.58	153.38M
September 26, 2025	13.5	12.81	12.81	13.55	12.8	265.5M
September 25, 2025	13.8	13.56	13.56	13.95	13.5	207.92M
September 24, 2025	13.75	13.93	13.93	13.94	13.4	268.83M
September 23, 2025	14.33	13.89	13.89	14.4	13.66	367.46M
September 22, 2025	14	14.45	14.45	14.57	13.78	541.42M
September 19, 2025	13.45	14.36	14.36	14.84	13.38	816.51M
September 18, 2025	13.8	13.49	13.49	13.92	13.34	257.71M
September 17, 2025	13.56	13.82	13.82	13.94	13.51	271.11M
September 16, 2025	13.2	13.62	13.62	13.7	13.1	269.42M
September 15, 2025	13.36	13.2	13.2	13.36	13.11	143.33M
September 12, 2025	13.45	13.37	13.37	13.77	13.36	239.28M
September 11, 2025	12.86	13.63	13.63	13.8	12.65	372.56M
September 10, 2025	13.05	12.86	12.86	13.18	12.83	165.27M
September 09, 2025	13.3	13.21	13.21	13.57	13	216.83M
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

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