Skip to main content
China Film Co., Ltd. (SHA:600977)
China flag China · Delayed Price · Currency is CNY
17.58
-0.15 (-0.85%)
At close: Dec 5, 2025

China Film Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6617.9817.2017.5817.58-0.85%91,631,270
Dec 4, 202517.3318.4217.3017.7317.732.31%127,929,500
Dec 3, 202518.2018.3016.9517.3317.33-4.78%125,730,500
Dec 2, 202519.8019.9918.1018.2018.20-4.31%218,857,900
Dec 1, 202519.0219.0219.0219.0219.0210.01%19,223,620
Nov 28, 202515.6517.2915.6517.2917.299.99%101,255,187
Nov 27, 202516.4916.6015.6515.7215.72-3.32%76,566,841
Nov 26, 202517.2017.4216.1416.2616.26-3.73%79,970,220
Nov 25, 202516.9217.5016.7916.8916.890.48%75,284,510
Nov 24, 202516.4317.0516.2116.8116.814.35%78,453,150
Nov 21, 202516.1816.9816.1016.1116.11-1.83%69,010,880
Nov 20, 202516.9016.9916.4016.4116.41-2.78%48,048,330
Nov 19, 202517.4517.6016.6216.8816.88-2.48%64,506,650
Nov 18, 202517.7418.1017.1217.3117.31-2.75%65,922,270
Nov 17, 202517.0817.9616.5317.8017.800.11%76,471,910
Nov 14, 202517.9018.3717.7117.7817.78-1.44%77,036,860
Nov 13, 202517.2118.2517.1418.0418.042.15%94,285,350
Nov 12, 202518.8719.0617.4417.6617.66-7.35%119,373,700
Nov 11, 202518.8819.3918.3919.0619.06-0.05%105,399,800
Nov 10, 202518.1019.3817.6619.0719.074.04%154,022,000
Nov 7, 202517.3018.6117.2918.3318.336.26%152,740,300
Nov 6, 202518.1218.3317.1417.2517.25-0.06%177,712,100
Nov 5, 202515.6817.2615.5517.2617.2610.01%131,167,900
Nov 4, 202515.4716.2215.3215.6915.694.32%104,822,100
Nov 3, 202514.7115.1414.6215.0415.044.01%74,747,440
Oct 31, 202514.0714.7714.0714.4614.462.05%53,898,850
Oct 30, 202514.4014.5814.1114.1714.17-2.34%34,411,060
Oct 29, 202514.4414.6314.0514.5114.511.90%50,804,920
Oct 28, 202513.9014.2913.8014.2414.242.67%49,585,520
Oct 27, 202513.9814.0413.8013.8713.87-0.29%28,566,120
Oct 24, 202513.9114.0413.8213.9113.91-0.22%36,004,510
Oct 23, 202513.8014.0413.6013.9413.941.31%51,690,700
Oct 22, 202513.6213.8313.5513.7613.761.03%26,975,070
Oct 21, 202513.4513.6513.3913.6213.621.26%24,208,300
Oct 20, 202513.2613.5013.2613.4513.451.59%24,084,280
Oct 17, 202513.5013.5813.2013.2413.24-1.93%25,997,080
Oct 16, 202513.7313.7313.4613.5013.50-1.24%26,188,990
Oct 15, 202513.6113.6813.4813.6713.671.56%28,770,160
Oct 14, 202513.6313.8413.4213.4613.46-1.17%39,060,550
Oct 13, 202513.1713.6613.0513.6213.62-0.37%49,466,480
Oct 10, 202513.7814.1813.6513.6713.67-2.91%70,362,010
Oct 9, 202514.7314.7514.0814.0814.08-9.97%52,591,570
Sep 30, 202515.5815.8915.2515.6415.641.36%68,420,290
Sep 29, 202514.8815.4714.8815.4315.433.21%57,500,350
Sep 26, 202515.4015.4914.8814.9514.95-3.86%60,423,890
Sep 25, 202515.3215.8515.1415.5515.550.97%89,263,030
Sep 24, 202515.3115.8415.1915.4015.40-0.45%75,027,720
Sep 23, 202516.0516.8015.2815.4715.47-8.35%123,798,100
Sep 22, 202517.7517.7516.8816.8816.88-9.97%105,885,000
Sep 19, 202517.5019.0916.4118.7518.752.91%193,437,400
Sep 18, 202519.9220.2918.1818.2218.22-8.53%159,063,700
Sep 17, 202520.9221.6819.3019.9219.92-6.70%168,024,800
Sep 16, 202522.0823.1520.1821.3521.350.80%196,260,900
Sep 15, 202519.9721.1819.7021.1821.1810.03%167,158,400
Sep 12, 202517.6019.2517.5919.2519.2510.00%166,183,100
Sep 11, 202517.8017.8816.8717.5017.50-1.19%116,000,700
Sep 10, 202517.1018.4916.7817.7117.710.68%170,102,000
Sep 9, 202517.2117.8416.8817.5917.596.48%196,677,800
Sep 8, 202515.2716.5215.1516.5216.529.99%83,181,580
Sep 5, 202514.0015.0213.8515.0215.0210.04%100,040,200
Sep 4, 202513.6213.9913.5013.6513.65-0.80%40,820,080
Sep 3, 202514.0314.5513.6613.7613.76-2.41%50,494,000
Sep 2, 202514.6014.7513.8714.1014.10-5.37%67,013,990
Sep 1, 202514.0015.3013.6714.9014.906.89%82,152,540
Aug 29, 202513.4714.0913.4513.9413.942.80%62,660,610
Aug 28, 202513.0313.7313.0013.5613.564.23%62,437,820
Aug 27, 202513.1713.5513.0013.0113.01-2.69%39,396,180
Aug 26, 202512.9913.5412.9813.3713.372.53%48,085,880
Aug 25, 202513.0913.0912.9613.0413.04-0.38%27,751,130
Aug 22, 202513.0613.2012.9613.0913.090.38%27,819,010
Aug 21, 202512.8313.1012.7513.0413.041.64%35,448,220
Aug 20, 202512.8012.9012.6612.8312.83-0.23%24,955,000
Aug 19, 202513.0413.0412.8112.8612.86-1.53%29,508,940
Aug 18, 202512.8113.1912.8113.0613.061.32%40,995,400
Aug 15, 202512.6612.8912.6612.8912.890.86%29,202,660
Aug 14, 202513.0013.1612.7612.7812.78-1.99%41,223,130
Aug 13, 202513.2313.2612.9713.0413.04-1.51%43,460,440
Aug 12, 202513.3813.4713.2013.2413.24-1.56%40,892,120
Aug 11, 202513.5613.6713.3213.4513.45-2.47%52,780,750
Aug 8, 202513.7714.0213.5713.7913.79-1.43%48,413,330
Aug 7, 202513.4814.1813.4613.9913.993.17%70,508,200
Aug 6, 202513.7013.8513.2113.5613.56-2.02%80,238,720
Aug 5, 202513.9614.3613.8013.8413.84-2.26%81,008,380
Aug 4, 202514.9014.9014.1414.1614.163.36%121,227,000
Aug 1, 202513.2913.8113.0813.7013.703.16%72,124,160
Jul 31, 202514.4014.4013.2813.2813.28-9.97%107,340,600
Jul 30, 202514.7415.1014.3514.7514.752.79%119,066,300
Jul 29, 202515.5015.7614.1814.3514.35-1.58%155,141,400
Jul 28, 202513.7414.5813.6014.5814.5810.04%78,618,330
Jul 25, 202513.2613.4012.5713.2513.251.38%79,977,200
Jul 24, 202512.3013.1312.3013.0713.077.31%75,899,830
Jul 23, 202512.2012.5112.0512.1812.180.50%36,973,300
Jul 22, 202511.8012.2011.7212.1212.122.71%36,067,100
Jul 21, 202511.7711.9311.6411.8011.800.60%28,170,990
Jul 18, 202511.6011.8011.5911.7311.731.30%23,549,900
Jul 17, 202511.5111.5811.4411.5811.580.52%13,623,320
Jul 16, 202511.6611.7811.4411.5211.521.95%30,669,420
Jul 15, 202511.3511.3711.1711.3011.30-0.35%16,578,310
Jul 14, 202511.3911.6011.3011.3411.34-0.09%17,597,930
Jul 11, 202511.3011.3611.2111.3511.350.09%14,348,160