OFILM Group Co., Ltd. (SHE:002456)
China
· Delayed Price · Currency is CNY 11.18
+0.04 (0.36%)
At close: Dec 5, 2025
OFILM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.14 | 11.19 | 10.97 | 11.18 | 11.18 | 0.36% | 45,518,568 |
| Dec 4, 2025 | 11.09 | 11.17 | 10.90 | 11.14 | 11.14 | 0.18% | 60,867,253 |
| Dec 3, 2025 | 11.34 | 11.37 | 11.09 | 11.12 | 11.12 | -2.46% | 69,382,960 |
| Dec 2, 2025 | 11.58 | 11.58 | 11.35 | 11.40 | 11.40 | -1.47% | 55,542,740 |
| Dec 1, 2025 | 11.27 | 11.57 | 11.22 | 11.57 | 11.57 | 2.57% | 92,375,690 |
| Nov 28, 2025 | 11.25 | 11.29 | 11.20 | 11.28 | 11.28 | 0.18% | 44,836,190 |
| Nov 27, 2025 | 11.30 | 11.47 | 11.25 | 11.26 | 11.26 | -1.57% | 66,939,720 |
| Nov 26, 2025 | 11.37 | 11.64 | 11.28 | 11.44 | 11.44 | 0.53% | 93,505,440 |
| Nov 25, 2025 | 11.43 | 11.62 | 11.37 | 11.38 | 11.38 | -0.35% | 67,890,370 |
| Nov 24, 2025 | 11.30 | 11.43 | 11.16 | 11.42 | 11.42 | 1.78% | 62,478,820 |
| Nov 21, 2025 | 11.55 | 11.65 | 11.20 | 11.22 | 11.22 | -3.77% | 90,586,370 |
| Nov 20, 2025 | 11.75 | 11.81 | 11.58 | 11.66 | 11.66 | 0.09% | 57,367,520 |
| Nov 19, 2025 | 11.87 | 11.99 | 11.60 | 11.65 | 11.65 | -1.77% | 73,020,390 |
| Nov 18, 2025 | 12.07 | 12.07 | 11.83 | 11.86 | 11.86 | -2.06% | 92,161,990 |
| Nov 17, 2025 | 12.15 | 12.30 | 12.04 | 12.11 | 12.11 | -0.98% | 82,649,270 |
| Nov 14, 2025 | 12.11 | 12.47 | 12.09 | 12.23 | 12.23 | 0.49% | 94,587,710 |
| Nov 13, 2025 | 12.04 | 12.32 | 11.98 | 12.17 | 12.17 | 1.00% | 70,125,920 |
| Nov 12, 2025 | 12.09 | 12.14 | 11.90 | 12.05 | 12.05 | -0.74% | 71,941,740 |
| Nov 11, 2025 | 12.38 | 12.47 | 12.11 | 12.14 | 12.14 | -2.41% | 87,867,020 |
| Nov 10, 2025 | 12.24 | 12.48 | 12.18 | 12.44 | 12.44 | 1.30% | 88,306,000 |
| Nov 7, 2025 | 12.40 | 12.63 | 12.27 | 12.28 | 12.28 | -1.92% | 86,135,280 |
| Nov 6, 2025 | 12.58 | 12.64 | 12.48 | 12.52 | 12.52 | -1.26% | 107,131,900 |
| Nov 5, 2025 | 12.28 | 12.95 | 12.23 | 12.68 | 12.68 | 1.93% | 185,470,000 |
| Nov 4, 2025 | 12.33 | 12.54 | 12.22 | 12.44 | 12.44 | 0.32% | 121,868,700 |
| Nov 3, 2025 | 12.34 | 12.40 | 12.16 | 12.40 | 12.40 | 0.57% | 102,948,900 |
| Oct 31, 2025 | 11.91 | 12.45 | 11.83 | 12.33 | 12.33 | 3.44% | 169,789,700 |
| Oct 30, 2025 | 12.05 | 12.22 | 11.90 | 11.92 | 11.92 | - | 107,998,300 |
| Oct 29, 2025 | 11.81 | 11.92 | 11.77 | 11.92 | 11.92 | 0.68% | 69,611,780 |
| Oct 28, 2025 | 11.91 | 11.92 | 11.80 | 11.84 | 11.84 | -0.59% | 59,923,230 |
| Oct 27, 2025 | 12.00 | 12.06 | 11.86 | 11.91 | 11.91 | 0.17% | 84,375,460 |
| Oct 24, 2025 | 11.82 | 11.93 | 11.81 | 11.89 | 11.89 | 0.76% | 70,060,430 |
| Oct 23, 2025 | 11.77 | 11.81 | 11.55 | 11.80 | 11.80 | 0.25% | 60,697,980 |
| Oct 22, 2025 | 11.83 | 11.88 | 11.73 | 11.77 | 11.77 | -1.09% | 54,164,910 |
| Oct 21, 2025 | 11.77 | 11.94 | 11.72 | 11.90 | 11.90 | 1.10% | 72,914,260 |
| Oct 20, 2025 | 11.73 | 11.88 | 11.68 | 11.77 | 11.77 | 1.29% | 69,256,880 |
| Oct 17, 2025 | 12.00 | 12.02 | 11.60 | 11.62 | 11.62 | -3.17% | 102,012,000 |
| Oct 16, 2025 | 12.16 | 12.16 | 11.92 | 12.00 | 12.00 | -1.64% | 91,914,270 |
| Oct 15, 2025 | 12.13 | 12.21 | 11.92 | 12.20 | 12.20 | 0.91% | 97,769,620 |
| Oct 14, 2025 | 12.60 | 12.65 | 12.02 | 12.09 | 12.09 | -3.20% | 144,859,900 |
| Oct 13, 2025 | 11.92 | 12.54 | 11.92 | 12.49 | 12.49 | -2.65% | 138,890,800 |
| Oct 10, 2025 | 13.35 | 13.36 | 12.81 | 12.83 | 12.83 | -4.75% | 202,538,800 |
| Oct 9, 2025 | 13.25 | 13.78 | 13.20 | 13.47 | 13.47 | 2.90% | 238,135,800 |
| Sep 30, 2025 | 13.03 | 13.45 | 13.01 | 13.09 | 13.09 | 0.85% | 154,231,900 |
| Sep 29, 2025 | 12.80 | 13.01 | 12.58 | 12.98 | 12.98 | 1.33% | 153,377,500 |
| Sep 26, 2025 | 13.50 | 13.55 | 12.80 | 12.81 | 12.81 | -5.53% | 262,784,000 |
| Sep 25, 2025 | 13.80 | 13.95 | 13.50 | 13.56 | 13.56 | -2.66% | 207,919,800 |
| Sep 24, 2025 | 13.75 | 13.94 | 13.40 | 13.93 | 13.93 | 0.29% | 265,183,100 |
| Sep 23, 2025 | 14.33 | 14.40 | 13.66 | 13.89 | 13.89 | -3.88% | 367,455,100 |
| Sep 22, 2025 | 14.00 | 14.57 | 13.78 | 14.45 | 14.45 | 0.63% | 531,561,000 |
| Sep 19, 2025 | 13.45 | 14.84 | 13.38 | 14.36 | 14.36 | 6.45% | 810,058,900 |
| Sep 18, 2025 | 13.80 | 13.92 | 13.34 | 13.49 | 13.49 | -2.39% | 257,711,400 |
| Sep 17, 2025 | 13.56 | 13.94 | 13.51 | 13.82 | 13.82 | 1.47% | 268,114,500 |
| Sep 16, 2025 | 13.20 | 13.70 | 13.10 | 13.62 | 13.62 | 3.18% | 265,929,900 |
| Sep 15, 2025 | 13.36 | 13.36 | 13.11 | 13.20 | 13.20 | -1.27% | 143,332,200 |
| Sep 12, 2025 | 13.45 | 13.77 | 13.36 | 13.37 | 13.37 | -1.91% | 236,503,900 |
| Sep 11, 2025 | 12.86 | 13.80 | 12.65 | 13.63 | 13.63 | 5.99% | 366,307,400 |
| Sep 10, 2025 | 13.05 | 13.18 | 12.83 | 12.86 | 12.86 | -2.65% | 163,038,800 |
| Sep 9, 2025 | 13.30 | 13.57 | 13.00 | 13.21 | 13.21 | -0.60% | 216,834,500 |
| Sep 8, 2025 | 12.93 | 13.45 | 12.87 | 13.29 | 13.29 | 2.78% | 216,055,000 |
| Sep 5, 2025 | 12.51 | 12.98 | 12.39 | 12.93 | 12.93 | 3.36% | 156,791,100 |
| Sep 4, 2025 | 13.09 | 13.25 | 12.25 | 12.51 | 12.51 | -3.25% | 194,669,800 |
| Sep 3, 2025 | 12.89 | 13.47 | 12.80 | 12.93 | 12.93 | 0.54% | 202,116,600 |
| Sep 2, 2025 | 13.33 | 13.33 | 12.72 | 12.86 | 12.86 | -3.96% | 196,956,100 |
| Sep 1, 2025 | 13.25 | 13.58 | 13.20 | 13.39 | 13.39 | 1.06% | 194,116,200 |
| Aug 29, 2025 | 13.48 | 13.60 | 13.15 | 13.25 | 13.25 | -1.85% | 165,599,200 |
| Aug 28, 2025 | 13.35 | 13.57 | 12.96 | 13.50 | 13.50 | 0.67% | 301,121,000 |
| Aug 27, 2025 | 13.71 | 14.02 | 13.40 | 13.41 | 13.41 | -4.08% | 353,484,400 |
| Aug 26, 2025 | 13.28 | 14.52 | 13.10 | 13.98 | 13.98 | 4.88% | 508,667,500 |
| Aug 25, 2025 | 13.20 | 13.70 | 13.09 | 13.33 | 13.33 | 0.98% | 357,827,900 |
| Aug 22, 2025 | 12.59 | 13.44 | 12.58 | 13.20 | 13.20 | 3.94% | 326,672,000 |
| Aug 21, 2025 | 13.17 | 13.17 | 12.62 | 12.70 | 12.70 | -3.79% | 305,630,700 |
| Aug 20, 2025 | 12.74 | 13.34 | 12.58 | 13.20 | 13.20 | 4.60% | 387,079,000 |
| Aug 19, 2025 | 12.19 | 12.87 | 12.15 | 12.62 | 12.62 | 2.52% | 320,191,400 |
| Aug 18, 2025 | 12.09 | 12.41 | 12.04 | 12.31 | 12.31 | 3.19% | 244,500,900 |
| Aug 15, 2025 | 11.83 | 12.00 | 11.83 | 11.93 | 11.93 | 0.17% | 138,242,300 |
| Aug 14, 2025 | 11.79 | 12.04 | 11.55 | 11.91 | 11.91 | 0.93% | 195,508,500 |
| Aug 13, 2025 | 11.74 | 11.87 | 11.68 | 11.80 | 11.80 | 0.51% | 103,911,700 |
| Aug 12, 2025 | 11.73 | 11.80 | 11.67 | 11.74 | 11.74 | -0.34% | 75,780,020 |
| Aug 11, 2025 | 11.51 | 11.87 | 11.48 | 11.78 | 11.78 | 2.52% | 145,234,100 |
| Aug 8, 2025 | 11.68 | 11.68 | 11.48 | 11.49 | 11.49 | -1.63% | 75,952,880 |
| Aug 7, 2025 | 11.63 | 11.84 | 11.56 | 11.68 | 11.68 | 0.43% | 121,231,700 |
| Aug 6, 2025 | 11.52 | 11.65 | 11.44 | 11.63 | 11.63 | 0.69% | 87,825,430 |
| Aug 5, 2025 | 11.68 | 11.88 | 11.53 | 11.55 | 11.55 | -0.26% | 125,945,000 |
| Aug 4, 2025 | 11.20 | 11.59 | 11.12 | 11.58 | 11.58 | 2.75% | 112,876,700 |
| Aug 1, 2025 | 11.24 | 11.39 | 11.17 | 11.27 | 11.27 | - | 56,030,330 |
| Jul 31, 2025 | 11.37 | 11.48 | 11.23 | 11.27 | 11.27 | -1.23% | 76,890,020 |
| Jul 30, 2025 | 11.49 | 11.50 | 11.33 | 11.41 | 11.41 | -0.95% | 54,875,070 |
| Jul 29, 2025 | 11.48 | 11.52 | 11.34 | 11.52 | 11.52 | -0.17% | 62,241,200 |
| Jul 28, 2025 | 11.48 | 11.59 | 11.46 | 11.54 | 11.54 | 0.52% | 68,471,640 |
| Jul 25, 2025 | 11.47 | 11.52 | 11.41 | 11.48 | 11.48 | 0.09% | 58,622,750 |
| Jul 24, 2025 | 11.31 | 11.47 | 11.31 | 11.47 | 11.47 | 1.50% | 70,789,700 |
| Jul 23, 2025 | 11.39 | 11.42 | 11.28 | 11.30 | 11.30 | -0.88% | 62,957,270 |
| Jul 22, 2025 | 11.47 | 11.47 | 11.33 | 11.40 | 11.40 | -0.70% | 58,230,840 |
| Jul 21, 2025 | 11.43 | 11.49 | 11.38 | 11.48 | 11.48 | 0.35% | 61,594,380 |
| Jul 18, 2025 | 11.49 | 11.50 | 11.37 | 11.44 | 11.44 | -0.44% | 57,102,370 |
| Jul 17, 2025 | 11.22 | 11.52 | 11.21 | 11.49 | 11.49 | 1.95% | 98,694,960 |
| Jul 16, 2025 | 11.10 | 11.32 | 11.07 | 11.27 | 11.27 | 1.35% | 69,700,280 |
| Jul 15, 2025 | 11.23 | 11.23 | 11.04 | 11.12 | 11.12 | -2.20% | 114,417,900 |
| Jul 14, 2025 | 11.41 | 11.43 | 11.34 | 11.37 | 11.37 | -0.52% | 41,380,990 |
| Jul 11, 2025 | 11.38 | 11.47 | 11.28 | 11.43 | 11.43 | 0.53% | 67,740,340 |