Skip to main content
OFILM Group Co., Ltd. (SHE:002456)
China flag China · Delayed Price · Currency is CNY
8.73
+0.08 (0.92%)
Apr 29, 2026, 3:04 PM CST

OFILM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.868.878.608.658.65-2.81%71,190,517
Apr 27, 20268.519.008.368.908.90-1.98%164,640,479
Apr 24, 20269.129.208.999.089.08-0.98%48,903,950
Apr 23, 20269.369.429.159.179.17-2.45%62,816,430
Apr 22, 20269.379.519.359.409.40-0.32%58,244,263
Apr 21, 20269.469.629.259.439.43-0.74%102,195,100
Apr 20, 20269.409.659.399.509.500.64%74,186,833
Apr 17, 20269.359.489.349.449.440.43%54,257,077
Apr 16, 20269.349.459.319.409.400.53%56,160,344
Apr 15, 20269.509.629.339.359.35-1.27%79,882,207
Apr 14, 20269.479.599.369.479.470.64%74,019,956
Apr 13, 20269.169.569.139.419.410.64%105,801,459
Apr 10, 20269.059.819.039.359.353.89%185,993,300
Apr 9, 20268.919.128.899.009.00-0.33%54,577,370
Apr 8, 20268.819.048.819.039.034.39%76,480,970
Apr 7, 20268.558.718.558.658.651.17%33,856,070
Apr 3, 20268.888.898.538.558.55-2.84%44,565,835
Apr 2, 20268.949.188.728.808.80-0.34%83,997,610
Apr 1, 20268.778.888.698.838.832.20%56,074,260
Mar 31, 20268.618.778.598.648.64-41,517,340
Mar 30, 20268.508.658.368.648.640.12%51,527,700
Mar 27, 20268.508.678.488.638.630.47%39,276,855
Mar 26, 20268.908.918.568.598.59-3.37%56,990,110
Mar 25, 20268.728.978.718.898.892.18%56,314,010
Mar 24, 20268.638.718.428.708.702.84%60,815,040
Mar 23, 20268.888.908.408.468.46-6.31%96,547,840
Mar 20, 20269.309.489.019.039.03-2.17%85,666,630
Mar 19, 20269.279.349.209.239.23-2.33%53,697,870
Mar 18, 20269.499.559.349.459.45-0.84%54,631,150
Mar 17, 20269.579.749.499.539.53-0.42%61,669,870
Mar 16, 20269.659.679.469.579.57-1.14%54,253,660
Mar 13, 20269.709.889.639.689.68-1.12%81,087,160
Mar 12, 20269.509.969.469.799.792.62%136,910,300
Mar 11, 20269.599.659.509.549.54-0.52%59,741,305
Mar 10, 20269.589.709.489.599.591.16%73,326,450
Mar 9, 20269.359.569.319.489.48-0.63%82,119,200
Mar 6, 20269.599.609.399.549.54-2.45%140,282,100
Mar 5, 20269.049.789.039.789.7810.01%155,574,300
Mar 4, 20268.889.058.838.898.89-1.11%57,882,180
Mar 3, 20269.439.518.988.998.99-4.67%110,906,300
Mar 2, 20269.699.729.339.439.43-4.07%107,179,561
Feb 27, 20269.729.859.699.839.830.51%50,910,060
Feb 26, 20269.909.929.759.789.78-1.21%60,797,460
Feb 25, 20269.849.949.809.909.900.51%48,760,210
Feb 24, 20269.879.939.839.859.850.51%41,003,970
Feb 13, 20269.849.969.809.809.80-0.31%42,646,110
Feb 12, 20269.919.949.839.839.83-0.81%37,850,920
Feb 11, 20269.9510.049.909.919.91-0.70%39,373,400
Feb 10, 20269.8810.049.849.989.981.01%57,458,320
Feb 9, 20269.809.929.799.889.881.54%49,900,250
Feb 6, 20269.719.829.659.739.73-0.61%45,789,514
Feb 5, 20269.859.879.769.799.79-1.21%42,713,633
Feb 4, 20269.769.929.699.919.911.12%60,992,515
Feb 3, 20269.709.809.659.809.801.87%55,363,070
Feb 2, 20269.789.919.619.629.62-1.43%64,746,870
Jan 30, 20269.9710.049.729.769.76-2.11%73,498,230
Jan 29, 202610.0010.139.749.979.97-1.09%100,962,200
Jan 28, 202610.3710.4510.0710.0810.08-3.08%119,719,300
Jan 27, 202610.4410.4810.2210.4010.40-0.86%84,927,924
Jan 26, 202610.8410.8710.4310.4910.49-3.32%119,962,749
Jan 23, 202610.5910.8810.5510.8510.852.36%108,290,800
Jan 22, 202610.6310.8110.5610.6010.600.09%59,259,060
Jan 21, 202610.5510.7010.5010.5910.59-0.19%65,686,660
Jan 20, 202610.8310.8510.5210.6110.61-2.21%99,936,470
Jan 19, 202610.9210.9810.8210.8510.85-1.36%70,465,580
Jan 16, 202611.1011.1510.8711.0011.00-0.63%81,103,942
Jan 15, 202611.1511.2210.9811.0711.07-0.18%78,890,675
Jan 14, 202610.9811.3310.9811.0911.090.64%135,495,300
Jan 13, 202611.4411.4510.9611.0211.02-3.67%136,187,600
Jan 12, 202611.0511.4611.0411.4411.443.72%155,165,600
Jan 9, 202610.9411.0510.9111.0311.030.64%84,737,118
Jan 8, 202610.8511.0110.8110.9610.960.74%67,167,181
Jan 7, 202611.0811.1110.8510.8810.88-1.72%83,175,134
Jan 6, 202610.8411.1210.8011.0711.072.50%110,680,638
Jan 5, 202610.6310.8010.6310.8010.801.69%68,522,920
Dec 31, 202510.6610.7810.5010.6210.620.09%60,285,370
Dec 30, 202510.6010.7010.5410.6110.61-40,509,570
Dec 29, 202510.6510.7110.5710.6110.61-0.38%44,301,680
Dec 26, 202510.7010.7910.6110.6510.65-0.37%52,491,100
Dec 25, 202510.6110.7210.5810.6910.690.75%43,916,146
Dec 24, 202510.4510.6410.3910.6110.611.53%45,831,745
Dec 23, 202510.6310.6610.4310.4510.45-2.06%50,648,082
Dec 22, 202510.5910.7310.5610.6710.670.76%49,962,610
Dec 19, 202510.3810.6310.3810.5910.591.73%59,839,460
Dec 18, 202510.4010.5610.3710.4110.41-0.57%45,767,810
Dec 17, 202510.4510.5510.2710.4710.47-0.76%71,534,590
Dec 16, 202510.4010.7310.2210.5510.551.64%103,277,471
Dec 15, 202510.4310.5810.3610.3810.38-1.42%56,951,843
Dec 12, 202510.6110.6610.5210.5310.53-0.94%59,316,337
Dec 11, 202510.9510.9910.6210.6310.63-2.74%74,136,335
Dec 10, 202511.0211.0210.8010.9310.93-0.82%63,174,990
Dec 9, 202511.1011.2011.0011.0211.02-1.34%51,256,490
Dec 8, 202511.2111.2811.1611.1711.17-0.09%55,379,540
Dec 5, 202511.1411.1910.9711.1811.180.36%45,518,568
Dec 4, 202511.0911.1710.9011.1411.140.18%60,867,253
Dec 3, 202511.3411.3711.0911.1211.12-2.46%69,382,960
Dec 2, 202511.5811.5811.3511.4011.40-1.47%55,542,740
Dec 1, 202511.2711.5711.2211.5711.572.57%92,375,690
Nov 28, 202511.2511.2911.2011.2811.280.18%44,836,190
Nov 27, 202511.3011.4711.2511.2611.26-1.57%66,939,720