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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	30.48	30.1	30.1	30.85	30.1	6.06M
September 02, 2025	31.67	30.45	30.45	31.67	30.4	10.34M
September 01, 2025	31.37	31.85	31.85	31.95	31.11	9.93M
August 29, 2025	31	31.41	31.41	31.6	31	9.16M
August 28, 2025	31	31.13	31.13	31.44	30.24	11.2M
August 27, 2025	32	31.04	31.04	32.18	31.02	16.58M
August 26, 2025	32.5	32.32	32.32	32.62	32.18	12.43M
August 25, 2025	32.53	32.29	32.29	32.68	32.12	12.97M
August 22, 2025	32.43	32.53	32.53	32.67	32.34	8.17M
August 21, 2025	33	32.45	32.45	33.06	32.22	11.55M
August 20, 2025	32.91	33.05	33.05	33.05	32.3	12.53M
August 19, 2025	34	33.23	33.23	34.08	33.06	18.53M
August 18, 2025	34.45	34.28	34.28	35.35	34.11	19.28M
August 15, 2025	33.71	34.45	34.45	34.69	33.2	13.92M
August 14, 2025	35	33.7	33.7	35.29	33.63	18.69M
August 13, 2025	35.58	35	35	35.79	34.8	23.99M
August 12, 2025	37.3	36.77	36.77	38.5	36.6	22.12M
August 11, 2025	37.24	37.47	37.47	38.91	37.24	30.9M
August 08, 2025	35.4	36.51	36.51	37.11	35.04	26.08M
August 07, 2025	35	35.39	35.39	36.6	34.74	26.27M
August 06, 2025	33.55	34.98	34.98	35.5	32.5	32.8M
August 05, 2025	37.1	34.41	34.41	37.1	34.34	26.87M
August 04, 2025	36.91	36.39	36.39	38.38	35.6	35.24M
August 01, 2025	38.98	39.5	39.5	39.99	36.14	31.19M
July 31, 2025	36.31	37.72	37.72	38.28	35.97	32.62M
July 30, 2025	34.07	36.04	36.04	37.05	33.66	26.9M
July 29, 2025	36	33.76	33.76	36.29	33.33	28.26M
July 28, 2025	34	36.32	36.32	36.38	33.25	35.59M
July 25, 2025	31.35	33.07	33.07	34.43	31.03	27.27M
July 24, 2025	31.58	31.3	31.3	31.58	30.77	13.07M
July 23, 2025	30.75	31.02	31.02	31.64	30.75	10.45M
July 22, 2025	30.91	30.65	30.65	31.6	30.45	12.75M
July 21, 2025	30.2	30.54	30.54	31.65	30.2	19.21M
July 18, 2025	29.34	29.94	29.94	30.79	29.34	14.29M
July 17, 2025	28.98	29.34	29.34	29.45	28.68	7.08M
July 16, 2025	28.29	29.07	29.07	29.25	28.15	9.41M
July 15, 2025	28.25	28.4	28.4	28.45	28	5.75M
July 14, 2025	28.25	28.15	28.15	28.49	27.8	5.48M
July 11, 2025	28.3	28.26	28.26	28.4	27.85	5.61M
July 10, 2025	28.09	28.3	28.3	28.58	27.9	8.03M
July 09, 2025	27.8	28.07	28.07	28.5	27.71	7.5M
July 08, 2025	27.61	28.01	28.01	28.66	27.37	7.81M

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