Shanghai Film Co., Ltd. (SHA:601595)
China
· Delayed Price · Currency is CNY 24.29
+0.41 (1.72%)
Apr 29, 2026, 3:00 PM CST
Shanghai Film Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.50 | 24.50 | 23.65 | 23.88 | 23.88 | -2.13% | 3,575,880 |
| Apr 27, 2026 | 24.60 | 24.80 | 24.36 | 24.40 | 24.40 | -0.45% | 3,142,900 |
| Apr 24, 2026 | 24.73 | 25.03 | 24.15 | 24.51 | 24.51 | -2.00% | 4,830,320 |
| Apr 23, 2026 | 24.76 | 25.22 | 24.70 | 25.01 | 25.01 | -0.48% | 5,737,448 |
| Apr 22, 2026 | 25.30 | 25.38 | 25.00 | 25.13 | 25.13 | -1.64% | 3,582,196 |
| Apr 21, 2026 | 25.20 | 25.90 | 25.15 | 25.55 | 25.55 | 0.71% | 5,324,120 |
| Apr 20, 2026 | 25.02 | 25.45 | 25.02 | 25.37 | 25.37 | 0.12% | 4,284,141 |
| Apr 17, 2026 | 25.00 | 25.52 | 24.68 | 25.34 | 25.34 | 1.85% | 6,700,450 |
| Apr 16, 2026 | 24.62 | 24.98 | 24.62 | 24.88 | 24.88 | 1.30% | 3,816,540 |
| Apr 15, 2026 | 25.02 | 25.05 | 24.49 | 24.56 | 24.56 | -1.48% | 3,911,400 |
| Apr 14, 2026 | 25.09 | 25.19 | 24.74 | 24.93 | 24.93 | 0.44% | 3,405,920 |
| Apr 13, 2026 | 24.80 | 25.03 | 24.59 | 24.82 | 24.82 | -1.12% | 3,743,084 |
| Apr 10, 2026 | 24.80 | 25.51 | 24.80 | 25.10 | 25.10 | 1.33% | 4,780,660 |
| Apr 9, 2026 | 25.04 | 25.04 | 24.68 | 24.77 | 24.77 | -2.09% | 4,701,900 |
| Apr 8, 2026 | 24.81 | 25.43 | 24.69 | 25.30 | 25.30 | 3.56% | 6,581,582 |
| Apr 7, 2026 | 24.28 | 24.48 | 24.03 | 24.43 | 24.43 | 0.99% | 3,943,302 |
| Apr 3, 2026 | 24.35 | 24.48 | 23.83 | 24.19 | 24.19 | -0.70% | 4,173,920 |
| Apr 2, 2026 | 24.50 | 24.65 | 24.04 | 24.36 | 24.36 | -1.50% | 5,439,624 |
| Apr 1, 2026 | 24.30 | 24.88 | 23.73 | 24.73 | 24.73 | 3.69% | 6,662,720 |
| Mar 31, 2026 | 23.66 | 24.17 | 23.66 | 23.85 | 23.85 | 0.85% | 4,817,300 |
| Mar 30, 2026 | 23.21 | 23.68 | 23.03 | 23.65 | 23.65 | 0.64% | 3,844,800 |
| Mar 27, 2026 | 22.90 | 23.59 | 22.88 | 23.50 | 23.50 | 1.51% | 3,204,050 |
| Mar 26, 2026 | 23.45 | 23.70 | 23.02 | 23.15 | 23.15 | -1.95% | 3,425,150 |
| Mar 25, 2026 | 23.12 | 23.87 | 23.12 | 23.61 | 23.61 | 2.12% | 5,232,100 |
| Mar 24, 2026 | 22.98 | 23.15 | 22.59 | 23.12 | 23.12 | 2.35% | 5,413,850 |
| Mar 23, 2026 | 23.38 | 23.70 | 22.48 | 22.59 | 22.59 | -5.12% | 7,871,200 |
| Mar 20, 2026 | 25.13 | 25.30 | 23.76 | 23.81 | 23.81 | -5.25% | 8,961,560 |
| Mar 19, 2026 | 25.31 | 25.47 | 25.10 | 25.13 | 25.13 | -2.18% | 3,707,084 |
| Mar 18, 2026 | 25.72 | 25.83 | 25.30 | 25.69 | 25.69 | -0.04% | 3,811,460 |
| Mar 17, 2026 | 25.79 | 26.14 | 25.67 | 25.70 | 25.70 | -0.43% | 4,739,342 |
| Mar 16, 2026 | 25.57 | 25.92 | 25.52 | 25.81 | 25.81 | 0.43% | 4,151,000 |
| Mar 13, 2026 | 26.10 | 26.45 | 25.70 | 25.70 | 25.70 | -2.13% | 6,855,120 |
| Mar 12, 2026 | 26.15 | 26.31 | 25.86 | 26.26 | 26.26 | 0.31% | 5,204,200 |
| Mar 11, 2026 | 26.31 | 26.34 | 26.13 | 26.18 | 26.18 | -0.98% | 4,930,520 |
| Mar 10, 2026 | 26.54 | 26.80 | 26.07 | 26.44 | 26.44 | 0.53% | 9,690,428 |
| Mar 9, 2026 | 26.02 | 26.40 | 25.68 | 26.30 | 26.30 | -0.90% | 6,595,320 |
| 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 |