China Film Co.,Ltd. - 600977.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14.88	15.43	15.43	15.47	14.88	57.5M
September 26, 2025	15.4	14.95	14.95	15.49	14.88	60.42M
September 25, 2025	15.32	15.55	15.55	15.85	15.14	89.26M
September 24, 2025	15.31	15.4	15.4	15.84	15.19	75.03M
September 23, 2025	16.05	15.47	15.47	16.8	15.28	123.8M
September 22, 2025	17.75	16.88	16.88	17.75	16.88	105.89M
September 19, 2025	17.5	18.75	18.75	19.09	16.41	193.44M
September 18, 2025	19.92	18.22	18.22	20.29	18.18	159.06M
September 17, 2025	20.92	19.92	19.92	21.68	19.3	168.02M
September 16, 2025	22.08	21.35	21.35	23.15	20.18	196.26M
September 15, 2025	19.97	21.18	21.18	21.18	19.7	167.16M
September 12, 2025	17.6	19.25	19.25	19.25	17.59	166.18M
September 11, 2025	17.8	17.5	17.5	17.88	16.87	116M
September 10, 2025	17.1	17.71	17.71	18.49	16.78	170.1M
September 09, 2025	17.21	17.59	17.59	17.84	16.88	196.68M
September 08, 2025	15.27	16.52	16.52	16.52	15.15	83.18M
September 05, 2025	14	15.02	15.02	15.02	13.85	100.04M
September 04, 2025	13.62	13.65	13.65	13.99	13.5	40.82M
September 03, 2025	14.03	13.76	13.76	14.55	13.66	50.49M
September 02, 2025	14.6	14.1	14.1	14.75	13.87	67.01M
September 01, 2025	14	14.9	14.9	15.3	13.67	82.15M
August 29, 2025	13.47	13.94	13.94	14.09	13.45	62.66M
August 28, 2025	13.03	13.56	13.56	13.73	13	62.44M
August 27, 2025	13.17	13.01	13.01	13.55	13	39.4M
August 26, 2025	12.99	13.37	13.37	13.54	12.98	48.09M
August 25, 2025	13.09	13.04	13.04	13.09	12.96	27.75M
August 22, 2025	13.06	13.09	13.09	13.2	12.96	27.82M
August 21, 2025	12.83	13.04	13.04	13.1	12.75	35.45M
August 20, 2025	12.8	12.83	12.83	12.9	12.66	24.35M
August 19, 2025	13.04	12.86	12.86	13.04	12.81	29.51M
August 18, 2025	12.81	13.06	13.06	13.19	12.81	41M
August 15, 2025	12.66	12.89	12.89	12.89	12.66	29.2M
August 14, 2025	13	12.78	12.78	13.16	12.76	41.22M
August 13, 2025	13.23	13.04	13.04	13.26	12.97	43.46M
August 12, 2025	13.38	13.24	13.24	13.47	13.2	40.89M
August 11, 2025	13.56	13.45	13.45	13.67	13.32	52.78M
August 08, 2025	13.77	13.79	13.79	14.02	13.57	48.41M
August 07, 2025	13.48	13.99	13.99	14.18	13.46	70.51M
August 06, 2025	13.7	13.56	13.56	13.85	13.21	80.24M
August 05, 2025	13.96	13.84	13.84	14.36	13.8	81.01M
August 04, 2025	14.9	14.16	14.16	14.9	14.14	121.23M
August 01, 2025	13.29	13.7	13.7	13.81	13.08	72.12M
July 31, 2025	14.4	13.28	13.28	14.4	13.28	107.34M
July 30, 2025	14.74	14.75	14.75	15.1	14.35	119.07M
July 29, 2025	15.5	14.35	14.35	15.76	14.18	155.14M
July 28, 2025	13.74	14.58	14.58	14.58	13.6	78.62M
July 25, 2025	13.26	13.25	13.25	13.4	12.57	79.98M
July 24, 2025	12.3	13.07	13.07	13.13	12.3	75.9M
July 23, 2025	12.2	12.18	12.18	12.51	12.05	36.97M
July 22, 2025	11.8	12.12	12.12	12.2	11.72	36.07M
July 21, 2025	11.77	11.8	11.8	11.93	11.64	28.17M
July 18, 2025	11.6	11.73	11.73	11.8	11.59	23.55M
July 17, 2025	11.51	11.58	11.58	11.58	11.44	13.62M
July 16, 2025	11.66	11.52	11.52	11.78	11.44	30.67M
July 15, 2025	11.35	11.3	11.3	11.37	11.17	16.58M
July 14, 2025	11.39	11.34	11.34	11.6	11.3	17.6M
July 11, 2025	11.3	11.35	11.35	11.36	11.21	14.35M
July 10, 2025	11.32	11.34	11.34	11.46	11.3	14.08M
July 09, 2025	11.13	11.39	11.39	11.47	11.12	24.87M
July 08, 2025	11.13	11.15	11.15	11.25	11.11	16.38M

China Film Co.,Ltd. (600977.SS) SHH