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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	10.77	10.75	10.75	10.8	10.68	21.44M
October 17, 2025	10.89	10.67	10.67	10.95	10.64	39.2M
October 16, 2025	11.01	10.92	10.92	11.04	10.91	25.51M
October 15, 2025	10.98	11.04	11.04	11.05	10.88	28.85M
October 14, 2025	11.1	10.92	10.92	11.15	10.9	44.38M
October 13, 2025	11.02	11.06	11.06	11.13	10.93	51.89M
October 10, 2025	11.32	11.32	11.32	11.38	11.27	44.68M
October 09, 2025	12	11.33	11.33	12	11.3	130.9M
September 30, 2025	12.3	12.31	12.31	12.49	12.23	49.48M
September 29, 2025	12.11	12.29	12.29	12.38	11.95	56.46M
September 26, 2025	12.38	12.21	12.21	12.4	12.15	49.26M
September 25, 2025	11.71	12.44	12.44	12.66	11.71	101.86M
September 24, 2025	12.19	12.2	12.2	12.4	12.06	76.3M
September 23, 2025	12.34	12.27	12.27	12.43	11.99	90.57M
September 22, 2025	12.99	12.33	12.33	12.99	12.23	141.9M
September 19, 2025	11.71	12.82	12.82	12.82	11.5	140.1M
September 18, 2025	12.04	11.65	11.65	12.09	11.59	64.47M
September 17, 2025	12.04	12.02	12.02	12.07	11.78	58.81M
September 16, 2025	12.32	12.1	12.1	12.36	12.01	65.5M
September 15, 2025	12.03	12.32	12.32	12.42	12.03	96.22M
September 12, 2025	11.83	11.94	11.94	11.98	11.82	57.97M
September 11, 2025	11.86	11.83	11.83	11.92	11.63	42.53M
September 10, 2025	11.76	11.86	11.86	12	11.71	47.95M
September 09, 2025	11.85	11.79	11.79	11.95	11.69	51.23M
September 08, 2025	11.58	11.85	11.85	11.86	11.56	62.97M
September 05, 2025	11.19	11.66	11.66	11.69	11.16	66.08M
September 04, 2025	11.18	11.15	11.15	11.29	11.04	36.62M
September 03, 2025	11.3	11.17	11.17	11.48	11.13	37.59M
September 02, 2025	11.61	11.29	11.29	11.61	11.24	50.66M
September 01, 2025	11.74	11.64	11.64	11.74	11.58	37.36M
August 29, 2025	11.8	11.72	11.72	11.91	11.69	46.79M
August 28, 2025	11.84	11.8	11.8	12	11.61	61.89M
August 27, 2025	11.79	11.63	11.63	11.92	11.61	47.91M
August 26, 2025	11.65	11.8	11.8	11.87	11.6	48.54M
August 25, 2025	11.56	11.66	11.66	11.67	11.46	55.24M
August 22, 2025	11.42	11.5	11.5	11.55	11.41	32.52M
August 21, 2025	11.36	11.42	11.42	11.48	11.35	29.99M
August 20, 2025	11.34	11.41	11.41	11.41	11.24	29.6M
August 19, 2025	11.48	11.37	11.37	11.49	11.36	33.62M
August 18, 2025	11.3	11.48	11.48	11.61	11.3	57.37M
August 15, 2025	11.19	11.3	11.3	11.3	11.14	29.72M
August 14, 2025	11.35	11.21	11.21	11.45	11.2	41.44M
August 13, 2025	11.4	11.35	11.35	11.42	11.33	30.92M
August 12, 2025	11.45	11.38	11.38	11.47	11.35	31.88M
August 11, 2025	11.49	11.45	11.45	11.49	11.39	30.02M
August 08, 2025	11.49	11.49	11.49	11.52	11.39	23.76M
August 07, 2025	11.49	11.48	11.48	11.57	11.46	27.64M
August 06, 2025	11.51	11.5	11.5	11.52	11.37	31.86M
August 05, 2025	11.52	11.53	11.53	11.59	11.45	29.27M
August 04, 2025	11.69	11.56	11.56	11.73	11.49	36.23M
August 01, 2025	11.71	11.7	11.7	11.76	11.51	37.62M
July 31, 2025	12.01	11.7	11.7	12.02	11.64	42.36M
July 30, 2025	11.88	11.99	11.99	12.14	11.88	55.06M
July 29, 2025	12.18	11.87	11.87	12.2	11.77	55.89M
July 28, 2025	12.19	12.18	12.18	12.29	12.01	72.41M
July 25, 2025	11.89	11.89	11.89	11.97	11.75	37.68M
July 24, 2025	11.65	11.85	11.85	11.89	11.62	47.55M
July 23, 2025	11.65	11.59	11.59	11.93	11.57	45.86M
July 22, 2025	11.58	11.62	11.62	11.76	11.51	33.28M
July 21, 2025	11.64	11.58	11.58	11.65	11.47	37.57M

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