OFILM Group Co., Ltd. (SHE:002456)
China
· Delayed Price · Currency is CNY 9.48
-0.06 (-0.63%)
Mar 9, 2026, 3:04 PM CST
OFILM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.59 | 9.60 | 9.39 | 9.54 | 9.54 | -2.45% | 140,282,100 |
| Mar 5, 2026 | 9.04 | 9.78 | 9.03 | 9.78 | 9.78 | 10.01% | 155,574,300 |
| Mar 4, 2026 | 8.88 | 9.05 | 8.83 | 8.89 | 8.89 | -1.11% | 57,882,180 |
| Mar 3, 2026 | 9.43 | 9.51 | 8.98 | 8.99 | 8.99 | -4.67% | 110,906,300 |
| Mar 2, 2026 | 9.69 | 9.72 | 9.33 | 9.43 | 9.43 | -4.07% | 107,179,561 |
| Feb 27, 2026 | 9.72 | 9.85 | 9.69 | 9.83 | 9.83 | 0.51% | 50,910,060 |
| Feb 26, 2026 | 9.90 | 9.92 | 9.75 | 9.78 | 9.78 | -1.21% | 60,797,460 |
| Feb 25, 2026 | 9.84 | 9.94 | 9.80 | 9.90 | 9.90 | 0.51% | 48,760,210 |
| Feb 24, 2026 | 9.87 | 9.93 | 9.83 | 9.85 | 9.85 | 0.51% | 41,003,970 |
| Feb 13, 2026 | 9.84 | 9.96 | 9.80 | 9.80 | 9.80 | -0.31% | 42,646,110 |
| Feb 12, 2026 | 9.91 | 9.94 | 9.83 | 9.83 | 9.83 | -0.81% | 37,850,920 |
| Feb 11, 2026 | 9.95 | 10.04 | 9.90 | 9.91 | 9.91 | -0.70% | 39,373,400 |
| Feb 10, 2026 | 9.88 | 10.04 | 9.84 | 9.98 | 9.98 | 1.01% | 57,458,320 |
| Feb 9, 2026 | 9.80 | 9.92 | 9.79 | 9.88 | 9.88 | 1.54% | 49,900,250 |
| Feb 6, 2026 | 9.71 | 9.82 | 9.65 | 9.73 | 9.73 | -0.61% | 45,789,514 |
| Feb 5, 2026 | 9.85 | 9.87 | 9.76 | 9.79 | 9.79 | -1.21% | 42,713,633 |
| Feb 4, 2026 | 9.76 | 9.92 | 9.69 | 9.91 | 9.91 | 1.12% | 60,992,515 |
| Feb 3, 2026 | 9.70 | 9.80 | 9.65 | 9.80 | 9.80 | 1.87% | 55,363,070 |
| Feb 2, 2026 | 9.78 | 9.91 | 9.61 | 9.62 | 9.62 | -1.43% | 64,746,870 |
| Jan 30, 2026 | 9.97 | 10.04 | 9.72 | 9.76 | 9.76 | -2.11% | 73,498,230 |
| Jan 29, 2026 | 10.00 | 10.13 | 9.74 | 9.97 | 9.97 | -1.09% | 100,962,200 |
| Jan 28, 2026 | 10.37 | 10.45 | 10.07 | 10.08 | 10.08 | -3.08% | 119,719,300 |
| Jan 27, 2026 | 10.44 | 10.48 | 10.22 | 10.40 | 10.40 | -0.86% | 84,927,924 |
| Jan 26, 2026 | 10.84 | 10.87 | 10.43 | 10.49 | 10.49 | -3.32% | 119,962,749 |
| Jan 23, 2026 | 10.59 | 10.88 | 10.55 | 10.85 | 10.85 | 2.36% | 108,290,800 |
| Jan 22, 2026 | 10.63 | 10.81 | 10.56 | 10.60 | 10.60 | 0.09% | 59,259,060 |
| Jan 21, 2026 | 10.55 | 10.70 | 10.50 | 10.59 | 10.59 | -0.19% | 65,686,660 |
| Jan 20, 2026 | 10.83 | 10.85 | 10.52 | 10.61 | 10.61 | -2.21% | 99,936,470 |
| Jan 19, 2026 | 10.92 | 10.98 | 10.82 | 10.85 | 10.85 | -1.36% | 70,465,580 |
| Jan 16, 2026 | 11.10 | 11.15 | 10.87 | 11.00 | 11.00 | -0.63% | 81,103,942 |
| Jan 15, 2026 | 11.15 | 11.22 | 10.98 | 11.07 | 11.07 | -0.18% | 78,890,675 |
| Jan 14, 2026 | 10.98 | 11.33 | 10.98 | 11.09 | 11.09 | 0.64% | 135,495,300 |
| Jan 13, 2026 | 11.44 | 11.45 | 10.96 | 11.02 | 11.02 | -3.67% | 136,187,600 |
| Jan 12, 2026 | 11.05 | 11.46 | 11.04 | 11.44 | 11.44 | 3.72% | 155,165,600 |
| Jan 9, 2026 | 10.94 | 11.05 | 10.91 | 11.03 | 11.03 | 0.64% | 84,737,118 |
| Jan 8, 2026 | 10.85 | 11.01 | 10.81 | 10.96 | 10.96 | 0.74% | 67,167,181 |
| Jan 7, 2026 | 11.08 | 11.11 | 10.85 | 10.88 | 10.88 | -1.72% | 83,175,134 |
| Jan 6, 2026 | 10.84 | 11.12 | 10.80 | 11.07 | 11.07 | 2.50% | 110,680,638 |
| Jan 5, 2026 | 10.63 | 10.80 | 10.63 | 10.80 | 10.80 | 1.69% | 68,522,920 |
| Dec 31, 2025 | 10.66 | 10.78 | 10.50 | 10.62 | 10.62 | 0.09% | 60,285,370 |
| Dec 30, 2025 | 10.60 | 10.70 | 10.54 | 10.61 | 10.61 | - | 40,509,570 |
| Dec 29, 2025 | 10.65 | 10.71 | 10.57 | 10.61 | 10.61 | -0.38% | 44,301,680 |
| Dec 26, 2025 | 10.70 | 10.79 | 10.61 | 10.65 | 10.65 | -0.37% | 52,491,100 |
| Dec 25, 2025 | 10.61 | 10.72 | 10.58 | 10.69 | 10.69 | 0.75% | 43,916,146 |
| Dec 24, 2025 | 10.45 | 10.64 | 10.39 | 10.61 | 10.61 | 1.53% | 45,831,745 |
| Dec 23, 2025 | 10.63 | 10.66 | 10.43 | 10.45 | 10.45 | -2.06% | 50,648,082 |
| Dec 22, 2025 | 10.59 | 10.73 | 10.56 | 10.67 | 10.67 | 0.76% | 49,962,610 |
| Dec 19, 2025 | 10.38 | 10.63 | 10.38 | 10.59 | 10.59 | 1.73% | 59,839,460 |
| Dec 18, 2025 | 10.40 | 10.56 | 10.37 | 10.41 | 10.41 | -0.57% | 45,767,810 |
| Dec 17, 2025 | 10.45 | 10.55 | 10.27 | 10.47 | 10.47 | -0.76% | 71,534,590 |
| Dec 16, 2025 | 10.40 | 10.73 | 10.22 | 10.55 | 10.55 | 1.64% | 103,277,471 |
| Dec 15, 2025 | 10.43 | 10.58 | 10.36 | 10.38 | 10.38 | -1.42% | 56,951,843 |
| Dec 12, 2025 | 10.61 | 10.66 | 10.52 | 10.53 | 10.53 | -0.94% | 59,316,337 |
| Dec 11, 2025 | 10.95 | 10.99 | 10.62 | 10.63 | 10.63 | -2.74% | 74,136,335 |
| Dec 10, 2025 | 11.02 | 11.02 | 10.80 | 10.93 | 10.93 | -0.82% | 63,174,990 |
| Dec 9, 2025 | 11.10 | 11.20 | 11.00 | 11.02 | 11.02 | -1.34% | 51,256,490 |
| Dec 8, 2025 | 11.21 | 11.28 | 11.16 | 11.17 | 11.17 | -0.09% | 55,379,540 |
| 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 |