Shanghai Film Co., Ltd. - 601595.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.67	28.96	28.96	29.31	28.64	7.47M
December 03, 2025	29.36	28.87	28.87	29.5	28.77	10.3M
December 02, 2025	30.59	29.6	29.6	30.59	29.38	15.33M
December 01, 2025	33.6	31.06	31.06	33.6	30.84	23.23M
November 28, 2025	31.23	31.68	31.68	32	30.69	14.48M
November 27, 2025	33.59	31.06	31.06	33.6	30.87	19.85M
November 26, 2025	33.33	33.42	33.42	33.98	32.32	17.76M
November 25, 2025	32.8	33.3	33.3	34.64	32.8	27.32M
November 24, 2025	30.66	32.41	32.41	32.46	30.2	22.88M
November 21, 2025	31.07	30.79	30.79	32.42	30.62	16.95M
November 20, 2025	30.67	30.9	30.9	31.28	30.05	11.4M
November 19, 2025	31.3	30.65	30.65	33.05	30.64	21.03M
November 18, 2025	30.29	30.94	30.94	31.48	30.06	15.25M
November 17, 2025	29.2	30.27	30.27	30.45	28.64	10.12M
November 14, 2025	29.3	29.15	29.15	29.99	29.1	5.23M
November 13, 2025	28.99	29.42	29.42	29.85	28.88	4.68M
November 12, 2025	29.7	29.15	29.15	29.88	28.9	5.44M
November 11, 2025	30	29.79	29.79	30.24	29.7	5.42M
November 10, 2025	29.92	30.13	30.13	30.66	29.92	6.42M
November 07, 2025	29.78	29.73	29.73	30.56	29.7	8.12M
November 06, 2025	30.66	29.96	29.96	30.66	29.83	10.39M
November 05, 2025	29.15	30.94	30.94	31.5	29.05	18.47M
November 04, 2025	29.75	29.48	29.48	29.98	29.2	6.67M
November 03, 2025	30.02	29.75	29.75	30.13	29.41	8.74M
October 31, 2025	28.24	30.05	30.05	30.69	28.22	21.64M
October 30, 2025	27.97	28.35	28.35	28.8	27.69	8.9M
October 29, 2025	27.74	28.08	28.03	28.19	27.61	6M
October 28, 2025	27.51	27.73	27.68	27.88	27.3	5.5M
October 27, 2025	27.78	27.48	27.43	27.95	27.44	6.35M
October 24, 2025	27.62	27.6	27.55	27.75	27.5	3.64M
October 23, 2025	27.71	27.74	27.69	27.81	27.28	5.2M
October 22, 2025	27.52	27.74	27.69	28.11	27.38	4.44M
October 21, 2025	27.61	27.6	27.6	27.79	27.44	4.44M
October 20, 2025	27.45	27.6	27.6	27.74	27.36	3.72M
October 17, 2025	27.56	27.3	27.3	27.83	27.28	4.12M
October 16, 2025	27.5	27.49	27.49	27.67	27.35	3.78M
October 15, 2025	27.58	27.59	27.59	27.88	27.38	5.39M
October 14, 2025	28.01	27.57	27.57	28.44	27.5	4.86M
October 13, 2025	27.95	28.03	28.03	28.2	27.49	4.79M
October 10, 2025	28.82	28.68	28.68	29	28.6	4.33M
October 09, 2025	29.96	28.78	28.78	29.96	28.65	8.16M
September 30, 2025	29.52	29.97	29.97	30.1	29.52	5.08M
September 29, 2025	29.29	29.47	29.47	29.5	28.89	4.36M
September 26, 2025	29.66	29.29	29.29	29.7	29.28	4.21M
September 25, 2025	29.68	29.89	29.89	30.27	29.62	6.2M
September 24, 2025	29.08	29.53	29.53	29.69	28.7	4.85M
September 23, 2025	29.85	29.22	29.22	29.87	28.69	7.75M
September 22, 2025	30.96	29.9	29.9	30.96	29.87	8.76M
September 19, 2025	30.4	31.07	31.07	31.38	30.05	10.2M
September 18, 2025	31.37	30.47	30.47	31.67	30.33	11.47M
September 17, 2025	32.29	31.69	31.69	32.47	31.5	10.88M
September 16, 2025	32.07	32.28	32.28	32.8	31.58	14.29M
September 15, 2025	31.4	32.26	32.26	32.46	31.24	12.57M
September 12, 2025	31.75	31.54	31.54	31.85	31.37	9.04M
September 11, 2025	32.26	31.75	31.75	32.26	31.15	10.22M
September 10, 2025	31.8	32.28	32.28	32.43	31.41	13.27M
September 09, 2025	32.43	31.84	31.84	32.43	31.65	11.16M
September 08, 2025	31.2	32.2	32.2	32.39	31.01	16.81M
September 05, 2025	30.22	31.13	31.13	31.28	29.9	12.13M
September 04, 2025	30.1	29.95	29.95	30.25	29.48	8.35M

Shanghai Film Co., Ltd. (601595.SS) SHH