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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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