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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.21	12.49	12.49	12.65	12.15	141.6M
February 12, 2026	12.48	12.2	12.2	12.58	12.04	131.41M
February 11, 2026	13.14	12.48	12.48	13.35	12.48	249.5M
February 10, 2026	12.65	13.87	13.87	13.87	12.45	304.64M
February 09, 2026	12.69	12.61	12.61	12.88	12.45	165.04M
February 06, 2026	12.35	12.56	12.56	12.99	11.9	228.28M
February 05, 2026	11.7	12.07	12.07	12.26	11.68	153.66M
February 04, 2026	11.83	11.74	11.74	12.01	11.63	77.78M
February 03, 2026	12.01	11.95	11.95	12.1	11.8	81.8M
February 02, 2026	11.96	11.76	11.76	12.3	11.74	136.95M
January 30, 2026	11.58	11.84	11.84	11.96	11.54	117.41M
January 29, 2026	11.43	11.63	11.63	11.8	11.36	80.28M
January 28, 2026	11.58	11.53	11.53	11.8	11.5	63.24M
January 27, 2026	11.7	11.71	11.71	11.82	11.55	46.69M
January 26, 2026	11.66	11.75	11.75	11.94	11.62	68.61M
January 23, 2026	11.42	11.62	11.62	11.64	11.38	64.39M
January 22, 2026	11.34	11.37	11.37	11.44	11.31	45.7M
January 21, 2026	11.2	11.31	11.31	11.49	11.13	54.11M
January 20, 2026	11.36	11.26	11.26	11.44	11.2	47.92M
January 19, 2026	11.2	11.36	11.36	11.47	11.17	48.88M
January 16, 2026	11.5	11.23	11.23	11.53	11.18	73.16M
January 15, 2026	11.55	11.5	11.5	11.74	11.41	60.67M
January 14, 2026	11.59	11.59	11.59	11.85	11.42	99.6M
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

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