Shanghai Film Co., Ltd. (SHA:601595)
China
· Delayed Price · Currency is CNY 26.54
-0.04 (-0.15%)
Mar 6, 2026, 3:00 PM CST
Shanghai Film Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.57 | 26.93 | 26.41 | 26.54 | 26.54 | -0.15% | 7,326,400 |
| Mar 5, 2026 | 26.35 | 27.11 | 26.35 | 26.58 | 26.58 | 1.53% | 7,189,048 |
| Mar 4, 2026 | 26.01 | 26.67 | 25.90 | 26.18 | 26.18 | -0.98% | 6,389,500 |
| Mar 3, 2026 | 28.00 | 28.26 | 26.36 | 26.44 | 26.44 | -6.04% | 13,003,940 |
| Mar 2, 2026 | 28.28 | 28.57 | 27.76 | 28.14 | 28.14 | -3.00% | 12,620,396 |
| Feb 27, 2026 | 29.14 | 29.18 | 28.80 | 29.01 | 29.01 | 0.24% | 9,689,058 |
| Feb 26, 2026 | 29.87 | 30.43 | 28.80 | 28.94 | 28.94 | -3.15% | 18,006,520 |
| Feb 25, 2026 | 29.25 | 30.73 | 29.16 | 29.88 | 29.88 | 2.12% | 22,547,040 |
| Feb 24, 2026 | 30.73 | 31.05 | 29.26 | 29.26 | 29.26 | -10.00% | 27,468,490 |
| Feb 13, 2026 | 31.18 | 33.88 | 30.82 | 32.51 | 32.51 | 3.44% | 38,280,800 |
| Feb 12, 2026 | 31.24 | 32.58 | 30.14 | 31.43 | 31.43 | -3.11% | 36,346,800 |
| Feb 11, 2026 | 36.72 | 37.16 | 32.21 | 32.44 | 32.44 | -9.33% | 52,746,790 |
| Feb 10, 2026 | 35.78 | 35.78 | 34.51 | 35.78 | 35.78 | 9.99% | 38,018,880 |
| Feb 9, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 10.01% | 9,216,207 |
| Feb 6, 2026 | 29.19 | 30.19 | 28.36 | 29.57 | 29.57 | 1.23% | 11,562,428 |
| Feb 5, 2026 | 28.75 | 29.68 | 28.72 | 29.21 | 29.21 | 1.00% | 9,697,120 |
| Feb 4, 2026 | 29.80 | 30.22 | 28.74 | 28.92 | 28.92 | -3.79% | 11,808,700 |
| Feb 3, 2026 | 29.51 | 30.13 | 29.51 | 30.06 | 30.06 | 1.90% | 12,001,000 |
| Feb 2, 2026 | 29.88 | 30.75 | 29.37 | 29.50 | 29.50 | -1.21% | 13,840,290 |
| Jan 30, 2026 | 29.01 | 30.10 | 29.01 | 29.86 | 29.86 | 2.09% | 12,180,920 |
| Jan 29, 2026 | 28.80 | 29.87 | 28.50 | 29.25 | 29.25 | 1.21% | 9,746,384 |
| Jan 28, 2026 | 28.77 | 29.25 | 28.71 | 28.90 | 28.90 | -0.03% | 5,574,000 |
| Jan 27, 2026 | 29.19 | 29.51 | 28.46 | 28.91 | 28.91 | -0.96% | 7,761,877 |
| Jan 26, 2026 | 30.31 | 30.39 | 28.92 | 29.19 | 29.19 | -3.70% | 13,708,560 |
| Jan 23, 2026 | 30.17 | 30.60 | 29.88 | 30.31 | 30.31 | 0.46% | 7,332,120 |
| Jan 22, 2026 | 29.41 | 30.32 | 29.25 | 30.17 | 30.17 | 2.83% | 10,223,900 |
| Jan 21, 2026 | 29.50 | 29.79 | 29.23 | 29.34 | 29.34 | -1.01% | 7,133,961 |
| Jan 20, 2026 | 30.17 | 30.32 | 29.45 | 29.64 | 29.64 | -1.07% | 7,535,559 |
| Jan 19, 2026 | 29.88 | 30.49 | 29.67 | 29.96 | 29.96 | -0.43% | 6,380,760 |
| Jan 16, 2026 | 31.03 | 31.12 | 29.53 | 30.09 | 30.09 | -3.28% | 13,082,120 |
| Jan 15, 2026 | 32.60 | 32.60 | 30.80 | 31.11 | 31.11 | -5.30% | 17,586,920 |
| Jan 14, 2026 | 31.80 | 33.46 | 31.62 | 32.85 | 32.85 | 3.07% | 21,145,530 |
| Jan 13, 2026 | 32.40 | 33.44 | 31.59 | 31.87 | 31.87 | -0.65% | 20,916,180 |
| Jan 12, 2026 | 30.48 | 32.40 | 30.48 | 32.08 | 32.08 | 5.35% | 22,589,730 |
| Jan 9, 2026 | 28.72 | 30.73 | 28.72 | 30.45 | 30.45 | 5.55% | 21,296,445 |
| Jan 8, 2026 | 28.28 | 28.89 | 28.23 | 28.85 | 28.85 | 1.69% | 8,304,660 |
| Jan 7, 2026 | 28.33 | 28.68 | 28.19 | 28.37 | 28.37 | -0.11% | 5,689,110 |
| Jan 6, 2026 | 28.25 | 28.47 | 28.16 | 28.40 | 28.40 | 0.57% | 7,173,470 |
| Jan 5, 2026 | 27.64 | 28.56 | 27.57 | 28.24 | 28.24 | -1.36% | 10,173,710 |
| Dec 31, 2025 | 29.00 | 29.19 | 28.55 | 28.63 | 28.63 | -1.92% | 9,416,590 |
| Dec 30, 2025 | 29.43 | 29.89 | 29.02 | 29.19 | 29.19 | 0.14% | 11,285,200 |
| Dec 29, 2025 | 28.99 | 29.48 | 28.92 | 29.15 | 29.15 | 0.41% | 6,363,000 |
| Dec 26, 2025 | 28.86 | 29.23 | 28.52 | 29.03 | 29.03 | -0.58% | 7,300,322 |
| Dec 25, 2025 | 28.35 | 29.58 | 28.29 | 29.20 | 29.20 | 3.03% | 10,074,600 |
| Dec 24, 2025 | 28.18 | 28.36 | 28.04 | 28.34 | 28.34 | 0.39% | 3,938,043 |
| Dec 23, 2025 | 28.05 | 28.48 | 27.93 | 28.23 | 28.23 | 0.46% | 4,983,800 |
| Dec 22, 2025 | 28.04 | 28.19 | 27.90 | 28.10 | 28.10 | 0.21% | 3,524,300 |
| Dec 19, 2025 | 28.00 | 28.18 | 27.51 | 28.04 | 28.04 | 0.57% | 5,291,780 |
| Dec 18, 2025 | 28.00 | 28.37 | 27.88 | 27.88 | 27.88 | -0.96% | 4,824,066 |
| Dec 17, 2025 | 27.56 | 28.17 | 27.54 | 28.15 | 28.15 | 1.85% | 4,998,510 |
| Dec 16, 2025 | 28.51 | 28.52 | 27.50 | 27.64 | 27.64 | -3.05% | 7,256,700 |
| Dec 15, 2025 | 28.72 | 29.00 | 28.36 | 28.51 | 28.51 | -2.70% | 7,729,763 |
| Dec 12, 2025 | 28.20 | 30.49 | 28.20 | 29.30 | 29.30 | 2.70% | 15,225,920 |
| Dec 11, 2025 | 29.17 | 29.50 | 28.42 | 28.53 | 28.53 | -1.93% | 9,295,698 |
| Dec 10, 2025 | 28.66 | 29.41 | 28.48 | 29.09 | 29.09 | 0.97% | 9,680,620 |
| Dec 9, 2025 | 28.70 | 29.24 | 28.66 | 28.81 | 28.81 | 0.24% | 7,193,900 |
| Dec 8, 2025 | 28.63 | 29.08 | 28.60 | 28.74 | 28.74 | -0.62% | 7,181,400 |
| Dec 5, 2025 | 28.87 | 29.30 | 28.61 | 28.92 | 28.92 | -0.14% | 6,887,800 |
| Dec 4, 2025 | 28.67 | 29.31 | 28.64 | 28.96 | 28.96 | 0.31% | 7,474,800 |
| Dec 3, 2025 | 29.36 | 29.50 | 28.77 | 28.87 | 28.87 | -2.47% | 10,298,300 |
| Dec 2, 2025 | 30.59 | 30.59 | 29.38 | 29.60 | 29.60 | -4.70% | 15,328,060 |
| Dec 1, 2025 | 33.60 | 33.60 | 30.84 | 31.06 | 31.06 | -1.96% | 23,233,260 |
| Nov 28, 2025 | 31.23 | 32.00 | 30.69 | 31.68 | 31.68 | 2.00% | 14,479,040 |
| Nov 27, 2025 | 33.59 | 33.60 | 30.87 | 31.06 | 31.06 | -7.06% | 19,846,403 |
| Nov 26, 2025 | 33.33 | 33.98 | 32.32 | 33.42 | 33.42 | 0.36% | 17,763,860 |
| Nov 25, 2025 | 32.80 | 34.64 | 32.80 | 33.30 | 33.30 | 2.75% | 27,319,220 |
| Nov 24, 2025 | 30.66 | 32.46 | 30.20 | 32.41 | 32.41 | 5.26% | 22,884,900 |
| Nov 21, 2025 | 31.07 | 32.42 | 30.62 | 30.79 | 30.79 | -0.36% | 16,953,920 |
| Nov 20, 2025 | 30.67 | 31.28 | 30.05 | 30.90 | 30.90 | 0.82% | 11,399,440 |
| Nov 19, 2025 | 31.30 | 33.05 | 30.64 | 30.65 | 30.65 | -0.94% | 21,034,960 |
| Nov 18, 2025 | 30.29 | 31.48 | 30.06 | 30.94 | 30.94 | 2.21% | 15,249,000 |
| Nov 17, 2025 | 29.20 | 30.45 | 28.64 | 30.27 | 30.27 | 3.84% | 10,122,400 |
| Nov 14, 2025 | 29.30 | 29.99 | 29.10 | 29.15 | 29.15 | -0.92% | 5,225,391 |
| Nov 13, 2025 | 28.99 | 29.85 | 28.88 | 29.42 | 29.42 | 0.93% | 4,682,800 |
| Nov 12, 2025 | 29.70 | 29.88 | 28.90 | 29.15 | 29.15 | -2.15% | 5,439,591 |
| Nov 11, 2025 | 30.00 | 30.24 | 29.70 | 29.79 | 29.79 | -1.13% | 5,420,900 |
| Nov 10, 2025 | 29.92 | 30.66 | 29.92 | 30.13 | 30.13 | 1.35% | 6,415,700 |
| Nov 7, 2025 | 29.78 | 30.56 | 29.70 | 29.73 | 29.73 | -0.77% | 8,124,620 |
| Nov 6, 2025 | 30.66 | 30.66 | 29.83 | 29.96 | 29.96 | -3.17% | 10,389,300 |
| Nov 5, 2025 | 29.15 | 31.50 | 29.05 | 30.94 | 30.94 | 4.95% | 18,469,900 |
| Nov 4, 2025 | 29.75 | 29.98 | 29.20 | 29.48 | 29.48 | -0.91% | 6,672,000 |
| Nov 3, 2025 | 30.02 | 30.13 | 29.41 | 29.75 | 29.75 | -1.00% | 8,738,662 |
| Oct 31, 2025 | 28.24 | 30.69 | 28.22 | 30.05 | 30.05 | 6.00% | 21,640,980 |
| Oct 30, 2025 | 27.97 | 28.80 | 27.69 | 28.35 | 28.35 | 0.96% | 8,898,397 |
| Oct 29, 2025 | 27.74 | 28.19 | 27.61 | 28.08 | 28.03 | 1.26% | 6,004,138 |
| Oct 28, 2025 | 27.51 | 27.88 | 27.30 | 27.73 | 27.68 | 0.91% | 5,495,234 |
| Oct 27, 2025 | 27.78 | 27.95 | 27.44 | 27.48 | 27.43 | -0.43% | 6,347,790 |
| Oct 24, 2025 | 27.62 | 27.75 | 27.50 | 27.60 | 27.55 | -0.50% | 3,644,920 |
| Oct 23, 2025 | 27.71 | 27.81 | 27.28 | 27.74 | 27.69 | - | 5,196,141 |
| Oct 22, 2025 | 27.52 | 28.11 | 27.38 | 27.74 | 27.69 | 0.51% | 4,441,400 |
| Oct 21, 2025 | 27.61 | 27.79 | 27.44 | 27.60 | 27.55 | - | 4,436,600 |
| Oct 20, 2025 | 27.45 | 27.74 | 27.36 | 27.60 | 27.55 | 1.10% | 3,718,920 |
| Oct 17, 2025 | 27.56 | 27.83 | 27.28 | 27.30 | 27.25 | -0.69% | 4,120,221 |
| Oct 16, 2025 | 27.50 | 27.67 | 27.35 | 27.49 | 27.44 | -0.36% | 3,782,986 |
| Oct 15, 2025 | 27.58 | 27.88 | 27.38 | 27.59 | 27.54 | 0.07% | 5,385,460 |
| Oct 14, 2025 | 28.01 | 28.44 | 27.50 | 27.57 | 27.52 | -1.64% | 4,864,877 |
| Oct 13, 2025 | 27.95 | 28.20 | 27.49 | 28.03 | 27.98 | -2.27% | 4,786,291 |
| Oct 10, 2025 | 28.82 | 29.00 | 28.60 | 28.68 | 28.63 | -0.35% | 4,332,634 |
| Oct 9, 2025 | 29.96 | 29.96 | 28.65 | 28.78 | 28.73 | -3.97% | 8,157,173 |
| Sep 30, 2025 | 29.52 | 30.10 | 29.52 | 29.97 | 29.92 | 1.70% | 5,079,640 |