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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	27.3	27.61	27.61	27.64	27.13	6.08M
July 04, 2025	27.9	27.29	27.29	27.93	27.1	10.53M
July 03, 2025	29.05	28.01	28.01	29.32	27.93	10.83M
July 02, 2025	29.75	29.01	29.01	29.76	28.71	5.85M
July 01, 2025	29.65	29.75	29.75	29.88	29.31	4.51M
June 30, 2025	28.88	29.64	29.64	30.08	28.84	8.8M
June 27, 2025	28.9	28.88	28.88	29.19	28.7	5.05M
June 26, 2025	28.89	28.94	28.94	29.32	28.76	3.95M
June 25, 2025	28.87	29.09	29.09	29.09	28.39	5.78M
June 24, 2025	28.25	28.87	28.87	28.92	28.18	7.74M
June 23, 2025	27.82	28.23	28.23	28.5	27.8	5.24M
June 20, 2025	28.69	28.21	28.21	28.85	27.74	6.12M
June 19, 2025	29.9	28.66	28.66	30.01	28.44	10.72M
June 18, 2025	31	30.01	30.01	31.3	29.91	8.99M

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