Skip to main content
China Film Co., Ltd. (SHA:600977)
China flag China · Delayed Price · Currency is CNY
13.55
+0.10 (0.74%)
Apr 29, 2026, 3:00 PM CST

China Film Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.4913.7013.4713.61-1.19%20,782,751
Apr 28, 202613.8113.8113.4013.4513.45-3.31%36,242,219
Apr 27, 202614.0314.1913.8513.9113.91-1.90%33,993,678
Apr 24, 202614.1514.3713.7214.1814.18-0.84%43,152,696
Apr 23, 202614.2814.4614.1314.3014.30-0.69%35,879,868
Apr 22, 202614.7114.7114.1414.4014.40-2.70%48,082,160
Apr 21, 202614.5515.1214.4814.8014.801.37%63,742,600
Apr 20, 202614.5814.7314.4014.6014.60-2.08%61,471,855
Apr 17, 202614.1415.4014.1014.9114.915.00%93,428,630
Apr 16, 202614.1414.3314.0414.2014.201.14%40,120,590
Apr 15, 202614.1914.2014.0014.0414.04-0.71%28,650,780
Apr 14, 202613.9514.1813.9514.1414.141.43%32,113,610
Apr 13, 202613.8014.0513.7913.9413.940.14%28,672,220
Apr 10, 202613.8514.1413.7813.9213.921.09%36,554,190
Apr 9, 202613.6613.9313.5613.7713.77-0.29%33,188,870
Apr 8, 202613.5113.8113.5113.8113.813.29%34,203,040
Apr 7, 202613.2513.3913.1813.3713.371.06%19,911,740
Apr 3, 202613.4913.5313.1913.2313.23-2.00%15,229,220
Apr 2, 202613.6113.6213.4013.5013.50-1.24%18,176,490
Apr 1, 202613.5813.6813.3813.6713.671.79%25,246,960
Mar 31, 202613.4413.6513.4013.4313.43-0.15%25,389,460
Mar 30, 202613.0513.4513.0113.4513.451.66%22,707,620
Mar 27, 202612.9013.2412.8413.2313.231.22%16,669,100
Mar 26, 202613.1313.2513.0113.0713.07-0.91%17,185,610
Mar 25, 202613.0013.2612.9813.1913.191.62%24,265,710
Mar 24, 202612.6612.9912.5812.9812.984.17%30,935,743
Mar 23, 202612.7712.8712.4012.4612.46-4.30%31,744,990
Mar 20, 202613.2913.3713.0113.0213.02-1.88%20,771,717
Mar 19, 202613.3513.4013.2313.2713.27-1.70%20,318,600
Mar 18, 202613.4513.5013.2813.5013.500.37%19,152,695
Mar 17, 202613.6013.6913.4513.4513.45-1.39%21,810,300
Mar 16, 202613.4513.6513.3913.6413.641.49%23,714,990
Mar 13, 202613.5413.6913.4413.4413.44-1.25%23,383,900
Mar 12, 202613.7213.7613.5413.6113.61-1.02%20,083,750
Mar 11, 202613.9313.9513.7013.7513.75-0.87%22,882,840
Mar 10, 202613.9114.0313.8413.8713.870.36%24,334,450
Mar 9, 202613.7013.8513.4713.8213.82-0.72%32,190,770
Mar 6, 202613.8013.9613.7113.9213.920.65%23,734,760
Mar 5, 202614.0714.1013.7713.8313.83-0.65%32,082,370
Mar 4, 202613.7013.9913.6613.9213.920.72%33,251,520
Mar 3, 202614.2814.3913.7713.8213.82-3.29%53,208,640
Mar 2, 202614.4514.5614.1014.2914.29-3.84%67,980,200
Feb 27, 202614.8614.9814.8214.8614.86-0.07%40,321,580
Feb 26, 202615.2515.2614.8114.8714.87-2.94%78,783,010
Feb 25, 202615.5015.9015.2115.3215.32-8.26%128,540,100
Feb 24, 202616.7016.8416.7016.7016.70-9.97%22,144,000
Feb 13, 202617.5018.8117.4018.5518.555.34%112,662,500
Feb 12, 202618.0218.2517.2217.6117.61-6.13%118,031,300
Feb 11, 202620.7420.7618.6718.7618.76-9.55%180,253,500
Feb 10, 202619.0520.7418.6620.7420.7410.03%133,436,989
Feb 9, 202618.7019.2818.3018.8518.852.50%116,407,600
Feb 6, 202617.5818.7316.8718.3918.394.91%122,921,000
Feb 5, 202617.0818.0017.0717.5317.531.27%85,644,062
Feb 4, 202617.5517.9717.1217.3117.31-2.59%70,606,280
Feb 3, 202617.9818.3017.5217.7717.77-99,904,813
Feb 2, 202618.0018.8017.7417.7717.77-0.11%128,492,400
Jan 30, 202617.2718.0017.0617.7917.793.37%114,301,600
Jan 29, 202616.7017.3016.5017.2117.211.71%57,904,030
Jan 28, 202617.0117.4816.8816.9216.92-1.51%45,201,480
Jan 27, 202617.0217.2516.6317.1817.180.23%49,370,740
Jan 26, 202617.0217.5016.9417.1417.140.88%60,184,390
Jan 23, 202616.7717.3616.7116.9916.991.80%53,735,290
Jan 22, 202616.4716.8416.4416.6916.691.34%43,633,380
Jan 21, 202616.0716.5716.0616.4716.471.67%37,726,042
Jan 20, 202616.4816.5416.0516.2016.20-0.98%28,152,180
Jan 19, 202615.9516.4815.8316.3616.362.31%34,698,000
Jan 16, 202616.3716.4215.8415.9915.99-2.56%38,548,890
Jan 15, 202616.4416.6816.1116.4116.41-1.32%48,907,290
Jan 14, 202616.5716.9716.3516.6316.63-0.48%75,269,370
Jan 13, 202616.9117.1816.4516.7116.71-0.95%77,531,670
Jan 12, 202616.5116.8816.3316.8716.873.05%74,413,330
Jan 9, 202615.9416.3815.8416.3716.372.57%59,740,840
Jan 8, 202615.7816.0615.7315.9615.961.01%41,259,096
Jan 7, 202615.6115.8515.5315.8015.800.96%52,071,830
Jan 6, 202615.3315.7715.3115.6515.651.62%51,742,810
Jan 5, 202615.5615.5915.2915.4015.40-2.04%49,339,890
Dec 31, 202515.6815.9015.3515.7215.720.26%49,596,280
Dec 30, 202515.4515.8615.4115.6815.680.84%48,420,100
Dec 29, 202515.5515.8615.4515.5515.550.52%45,997,580
Dec 26, 202515.3415.6315.2315.4715.470.85%43,298,860
Dec 25, 202515.1815.3415.0815.3415.34-0.07%33,709,970
Dec 24, 202515.0915.3715.0615.3515.351.39%33,942,459
Dec 23, 202515.2515.2715.0015.1415.14-1.37%41,806,114
Dec 22, 202515.8815.8815.2815.3515.35-6.00%79,801,770
Dec 19, 202516.6016.6415.8316.3316.33-2.39%62,779,060
Dec 18, 202516.1916.9516.1216.7316.731.76%62,644,580
Dec 17, 202515.8816.4515.4916.4416.443.66%63,376,170
Dec 16, 202517.2517.3315.7815.8615.86-9.47%99,347,110
Dec 15, 202517.8418.2917.3717.5217.52-2.77%78,019,050
Dec 12, 202516.8618.2616.8618.0218.024.95%105,624,600
Dec 11, 202518.0518.6517.1617.1717.17-3.86%126,780,900
Dec 10, 202517.0018.4216.8417.8617.863.54%137,149,400
Dec 9, 202517.2818.1817.1017.2517.251.77%93,198,310
Dec 8, 202517.5717.5716.8216.9516.95-3.58%112,612,600
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