Wanda Film Holding Co., Ltd. - 002739.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.68	11.63	11.63	11.95	11.49	127.64M
January 12, 2026	11.55	11.59	11.59	11.65	11.52	101.16M
January 09, 2026	11.37	11.45	11.45	11.45	11.34	57.77M
January 08, 2026	11.32	11.39	11.39	11.47	11.3	46.3M
January 07, 2026	11.44	11.36	11.36	11.52	11.3	40.63M
January 06, 2026	11.42	11.41	11.41	11.55	11.37	55.56M
January 05, 2026	11.28	11.41	11.41	11.42	11.22	52.19M
December 31, 2025	11.25	11.32	11.32	11.42	11.14	54.89M
December 30, 2025	10.97	11.28	11.28	11.31	10.97	63.13M
December 29, 2025	11.08	11.03	11.03	11.16	10.97	43.39M
December 26, 2025	11.11	11.08	11.08	11.13	11.01	38.64M
December 25, 2025	11.14	11.12	11.12	11.18	11.08	32.15M
December 24, 2025	11.15	11.16	11.16	11.2	11.12	26.16M
December 23, 2025	11.25	11.14	11.14	11.29	11.12	26.9M
December 22, 2025	11.5	11.26	11.26	11.54	11.23	52.1M
December 19, 2025	11.38	11.64	11.64	11.75	11.17	60.34M
December 18, 2025	11.22	11.41	11.41	11.5	11.2	36.85M
December 17, 2025	10.96	11.31	11.31	11.33	10.95	40.85M
December 16, 2025	11.25	11.03	11.03	11.27	10.91	48.1M
December 15, 2025	11.44	11.31	11.31	11.52	11.29	29.82M
December 12, 2025	11.35	11.49	11.49	11.53	11.33	46.01M
December 11, 2025	11.48	11.36	11.36	11.63	11.34	45.65M
December 10, 2025	11.13	11.49	11.49	11.67	11.1	73.25M
December 09, 2025	11.15	11.18	11.18	11.37	11.13	41.97M
December 08, 2025	11.13	11.15	11.15	11.32	11.09	39.49M
December 05, 2025	11.13	11.18	11.18	11.18	11	23.85M
December 04, 2025	11.26	11.12	11.12	11.3	11.1	30.18M
December 03, 2025	11.17	11.15	11.15	11.27	11.12	27.05M
December 02, 2025	11.38	11.21	11.21	11.42	11.15	42.7M
December 01, 2025	11.72	11.42	11.42	11.77	11.4	70.53M
November 28, 2025	11.26	11.45	11.45	11.46	11.21	33.6M
November 27, 2025	11.42	11.21	11.21	11.44	11.2	25.04M
November 26, 2025	11.57	11.34	11.34	11.67	11.3	30.26M
November 25, 2025	11.4	11.47	11.47	11.63	11.38	36.71M
November 24, 2025	11.15	11.42	11.42	11.48	11.1	40.86M
November 21, 2025	11.21	11.06	11.06	11.42	11.03	42.12M
November 20, 2025	11.55	11.3	11.3	11.64	11.28	28.76M
November 19, 2025	11.65	11.49	11.49	11.75	11.45	31.4M
November 18, 2025	11.73	11.65	11.65	11.75	11.56	37.55M
November 17, 2025	11.5	11.76	11.76	11.79	11.36	44.13M
November 14, 2025	11.68	11.58	11.58	11.74	11.54	25.7M
November 13, 2025	11.55	11.68	11.68	11.73	11.54	33.44M
November 12, 2025	11.62	11.54	11.54	11.73	11.46	34.38M
November 11, 2025	11.51	11.61	11.61	11.68	11.45	37.04M
November 10, 2025	11.5	11.54	11.54	11.66	11.39	44.14M
November 07, 2025	11.23	11.44	11.44	11.59	11.22	63.73M
November 06, 2025	11.3	11.22	11.22	11.36	11.2	31.33M
November 05, 2025	11.14	11.34	11.34	11.45	11.09	50.46M
November 04, 2025	11.18	11.17	11.17	11.29	11.09	33.06M
November 03, 2025	11.09	11.19	11.19	11.19	11.05	38.61M
October 31, 2025	10.98	11.04	11.04	11.14	10.9	50.4M
October 30, 2025	10.97	10.85	10.85	10.99	10.85	24.62M
October 29, 2025	10.88	10.97	10.97	10.99	10.82	28.61M
October 28, 2025	10.89	10.88	10.88	10.92	10.8	27.99M
October 27, 2025	10.95	10.89	10.89	10.97	10.87	25.77M
October 24, 2025	10.9	10.96	10.96	11.02	10.83	28.74M
October 23, 2025	10.8	10.91	10.91	10.92	10.73	28.05M
October 22, 2025	10.76	10.83	10.83	10.87	10.7	23.23M
October 21, 2025	10.75	10.78	10.78	10.82	10.74	21.1M
October 20, 2025	10.77	10.75	10.75	10.8	10.68	21.44M

Wanda Film Holding Co., Ltd. (002739.SZ) SHZ