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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	11.67	11.71	11.71	11.83	11.56	34.18M
July 17, 2025	11.55	11.65	11.65	11.69	11.5	29.4M
July 16, 2025	11.26	11.56	11.56	11.82	11.26	57.24M
July 15, 2025	11.55	11.25	11.25	11.59	11.21	44.25M
July 14, 2025	11.59	11.47	11.47	11.6	11.45	24.67M
July 11, 2025	11.56	11.61	11.61	11.65	11.49	23.49M
July 10, 2025	11.43	11.56	11.56	11.65	11.41	20.1M
July 09, 2025	11.34	11.46	11.46	11.55	11.32	28.4M
July 08, 2025	11.25	11.35	11.35	11.38	11.18	17.05M
July 07, 2025	11.28	11.25	11.25	11.4	11.2	16.81M
July 04, 2025	11.44	11.31	11.31	11.44	11.28	16.82M
July 03, 2025	11.44	11.44	11.44	11.57	11.38	16.24M
July 02, 2025	11.5	11.45	11.45	11.63	11.38	18.72M
July 01, 2025	11.44	11.52	11.52	11.63	11.37	23.77M
June 30, 2025	11.37	11.43	11.43	11.55	11.35	22.32M
June 27, 2025	11.45	11.3	11.3	11.45	11.29	22.23M
June 26, 2025	11.42	11.4	11.4	11.55	11.34	18.47M
June 25, 2025	11.35	11.46	11.46	11.49	11.23	21.66M
June 24, 2025	11.22	11.36	11.36	11.39	11.19	18.34M
June 23, 2025	11.17	11.18	11.18	11.34	11.11	19.85M
June 20, 2025	11.34	11.21	11.21	11.42	11.21	16.46M
June 19, 2025	11.3	11.36	11.36	11.43	11.19	19.71M
June 18, 2025	11.43	11.33	11.33	11.53	11.27	16.06M
June 17, 2025	11.69	11.47	11.47	11.77	11.43	25.26M
June 16, 2025	11.26	11.67	11.67	11.69	11.25	29.7M
June 13, 2025	11.59	11.27	11.27	11.63	11.25	26.2M
June 12, 2025	11.58	11.68	11.68	11.78	11.51	20.14M
June 11, 2025	11.72	11.61	11.61	11.79	11.53	19.07M
June 10, 2025	11.64	11.72	11.72	11.84	11.59	27.62M
June 09, 2025	11.3	11.63	11.63	11.69	11.27	35.2M
June 06, 2025	11.3	11.27	11.27	11.45	11.21	20.54M
June 05, 2025	11.22	11.24	11.24	11.35	11.19	22.62M
June 04, 2025	11.04	11.22	11.22	11.25	11.01	18.59M
June 03, 2025	10.9	11.03	11.03	11.09	10.85	14.34M
May 30, 2025	11.02	10.94	10.94	11.13	10.93	15.32M
May 29, 2025	10.95	11.06	11.06	11.08	10.9	20.63M
May 28, 2025	11.23	10.99	10.99	11.33	10.93	26.87M
May 27, 2025	10.96	11.28	11.28	11.37	10.95	38.36M
May 26, 2025	10.95	10.99	10.99	11.12	10.88	23.55M

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