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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.18	32.51	32.51	33.88	30.82	38.28M
February 12, 2026	31.24	31.43	31.43	32.58	30.14	36.35M
February 11, 2026	36.72	32.44	32.44	37.16	32.21	52.75M
February 10, 2026	35.78	35.78	35.78	35.78	34.51	38.02M
February 09, 2026	32.53	32.53	32.53	32.53	32.53	9.22M
February 06, 2026	29.19	29.57	29.57	30.19	28.36	11.56M
February 05, 2026	28.75	29.21	29.21	29.68	28.72	9.7M
February 04, 2026	29.8	28.92	28.92	30.22	28.74	11.81M
February 03, 2026	29.51	30.06	30.06	30.13	29.51	12M
February 02, 2026	29.88	29.5	29.5	30.75	29.37	13.84M
January 30, 2026	29.01	29.86	29.86	30.1	29.01	12.18M
January 29, 2026	28.8	29.28	29.28	29.87	28.5	9.1M
January 28, 2026	28.77	28.9	28.9	29.25	28.71	5.57M
January 27, 2026	29.19	28.91	28.91	29.51	28.46	7.76M
January 26, 2026	30.31	29.19	29.19	30.39	28.92	13.71M
January 23, 2026	30.17	30.31	30.31	30.6	29.88	7.33M
January 22, 2026	29.41	30.17	30.17	30.32	29.25	10.22M
January 21, 2026	29.5	29.34	29.34	29.79	29.23	7.13M
January 20, 2026	30.17	29.64	29.64	30.32	29.45	7.54M
January 19, 2026	29.88	29.96	29.96	30.49	29.67	6.38M
January 16, 2026	31.03	30.09	30.09	31.12	29.53	13.08M
January 15, 2026	32.6	31.11	31.11	32.6	30.8	17.59M
January 14, 2026	31.8	32.85	32.85	33.46	31.62	21.15M
January 13, 2026	32.4	31.87	31.87	33.44	31.59	20.92M
January 12, 2026	30.48	32.08	32.08	32.4	30.48	22.59M
January 09, 2026	28.72	30.45	30.45	30.73	28.72	21.3M
January 08, 2026	28.28	28.85	28.85	28.89	28.23	8.3M
January 07, 2026	28.33	28.37	28.37	28.68	28.19	5.69M
January 06, 2026	28.25	28.4	28.4	28.47	28.16	7.17M
January 05, 2026	27.64	28.24	28.24	28.56	27.57	10.17M
December 31, 2025	29	28.63	28.63	29.19	28.55	9.42M
December 30, 2025	29.43	29.19	29.19	29.89	29.02	11.29M
December 29, 2025	28.99	29.15	29.15	29.48	28.92	6.36M
December 26, 2025	28.86	29.03	29.03	29.23	28.52	7.3M
December 25, 2025	28.35	29.2	29.2	29.58	28.29	10.07M
December 24, 2025	28.18	28.34	28.34	28.36	28.04	3.94M
December 23, 2025	28.05	28.23	28.23	28.48	27.93	4.98M
December 22, 2025	28.04	28.1	28.1	28.19	27.9	3.52M
December 19, 2025	28	28.04	28.04	28.18	27.51	5.29M
December 18, 2025	28	27.88	27.88	28.37	27.88	4.82M
December 17, 2025	27.56	28.15	28.15	28.17	27.54	5M
December 16, 2025	28.51	27.64	27.64	28.52	27.5	7.26M
December 15, 2025	28.72	28.51	28.51	29	28.36	7.73M
December 12, 2025	28.2	29.3	29.3	30.49	28.2	15.23M
December 11, 2025	29.17	28.53	28.53	29.5	28.42	9.3M
December 10, 2025	28.66	29.09	29.09	29.41	28.48	9.68M
December 09, 2025	28.7	28.81	28.81	29.24	28.66	7.19M
December 08, 2025	28.63	28.74	28.74	29.08	28.6	7.18M
December 05, 2025	28.87	28.88	28.88	29.3	28.61	6.4M
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

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