Wanda Film Holding Co., Ltd. (SHE:002739)
China
· Delayed Price · Currency is CNY 11.18
+0.06 (0.54%)
At close: Dec 5, 2025
Wanda Film Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.13 | 11.18 | 11.00 | 11.18 | 11.18 | 0.54% | 23,259,300 |
| Dec 4, 2025 | 11.15 | 11.30 | 11.10 | 11.12 | 11.12 | -0.27% | 30,175,250 |
| Dec 3, 2025 | 11.17 | 11.27 | 11.12 | 11.15 | 11.15 | -0.54% | 27,047,150 |
| Dec 2, 2025 | 11.38 | 11.42 | 11.15 | 11.21 | 11.21 | -1.84% | 42,179,630 |
| Dec 1, 2025 | 11.72 | 11.77 | 11.40 | 11.42 | 11.42 | -0.26% | 70,534,020 |
| Nov 28, 2025 | 11.26 | 11.46 | 11.21 | 11.45 | 11.45 | 2.14% | 33,597,260 |
| Nov 27, 2025 | 11.42 | 11.44 | 11.20 | 11.21 | 11.21 | -1.15% | 25,040,420 |
| Nov 26, 2025 | 11.57 | 11.67 | 11.30 | 11.34 | 11.34 | -1.13% | 29,852,140 |
| Nov 25, 2025 | 11.40 | 11.63 | 11.38 | 11.47 | 11.47 | 0.44% | 36,307,460 |
| Nov 24, 2025 | 11.15 | 11.48 | 11.10 | 11.42 | 11.42 | 3.25% | 40,520,897 |
| Nov 21, 2025 | 11.21 | 11.42 | 11.03 | 11.06 | 11.06 | -2.12% | 42,121,600 |
| Nov 20, 2025 | 11.55 | 11.64 | 11.28 | 11.30 | 11.30 | -1.65% | 28,764,200 |
| Nov 19, 2025 | 11.65 | 11.75 | 11.45 | 11.49 | 11.49 | -1.37% | 31,395,570 |
| Nov 18, 2025 | 11.73 | 11.75 | 11.56 | 11.65 | 11.65 | -0.94% | 37,553,030 |
| Nov 17, 2025 | 11.50 | 11.79 | 11.36 | 11.76 | 11.76 | 1.55% | 44,132,400 |
| Nov 14, 2025 | 11.68 | 11.74 | 11.54 | 11.58 | 11.58 | -0.86% | 25,695,120 |
| Nov 13, 2025 | 11.55 | 11.73 | 11.54 | 11.68 | 11.68 | 1.21% | 32,836,630 |
| Nov 12, 2025 | 11.62 | 11.73 | 11.46 | 11.54 | 11.54 | -0.60% | 34,382,920 |
| Nov 11, 2025 | 11.51 | 11.68 | 11.45 | 11.61 | 11.61 | 0.61% | 36,883,550 |
| Nov 10, 2025 | 11.50 | 11.66 | 11.39 | 11.54 | 11.54 | 0.87% | 44,138,500 |
| Nov 7, 2025 | 11.23 | 11.59 | 11.22 | 11.44 | 11.44 | 1.96% | 63,284,070 |
| Nov 6, 2025 | 11.30 | 11.36 | 11.20 | 11.22 | 11.22 | -1.06% | 31,122,780 |
| Nov 5, 2025 | 11.14 | 11.45 | 11.09 | 11.34 | 11.34 | 1.52% | 50,184,720 |
| Nov 4, 2025 | 11.18 | 11.29 | 11.09 | 11.17 | 11.17 | -0.18% | 33,063,330 |
| Nov 3, 2025 | 11.09 | 11.19 | 11.05 | 11.19 | 11.19 | 1.36% | 38,605,760 |
| Oct 31, 2025 | 10.98 | 11.14 | 10.90 | 11.04 | 11.04 | 1.75% | 49,916,320 |
| Oct 30, 2025 | 10.97 | 10.99 | 10.85 | 10.85 | 10.85 | -1.09% | 24,620,750 |
| Oct 29, 2025 | 10.88 | 10.99 | 10.82 | 10.97 | 10.97 | 0.83% | 28,306,640 |
| Oct 28, 2025 | 10.89 | 10.92 | 10.80 | 10.88 | 10.88 | -0.09% | 27,987,450 |
| Oct 27, 2025 | 10.95 | 10.97 | 10.87 | 10.89 | 10.89 | -0.64% | 25,471,600 |
| Oct 24, 2025 | 10.90 | 11.02 | 10.83 | 10.96 | 10.96 | 0.46% | 28,392,240 |
| Oct 23, 2025 | 10.80 | 10.92 | 10.73 | 10.91 | 10.91 | 0.74% | 27,760,060 |
| Oct 22, 2025 | 10.76 | 10.87 | 10.70 | 10.83 | 10.83 | 0.46% | 22,955,050 |
| Oct 21, 2025 | 10.75 | 10.82 | 10.74 | 10.78 | 10.78 | 0.28% | 21,101,910 |
| Oct 20, 2025 | 10.77 | 10.80 | 10.68 | 10.75 | 10.75 | 0.75% | 21,120,300 |
| Oct 17, 2025 | 10.89 | 10.95 | 10.64 | 10.67 | 10.67 | -2.29% | 38,839,280 |
| Oct 16, 2025 | 11.01 | 11.04 | 10.91 | 10.92 | 10.92 | -1.09% | 25,188,950 |
| Oct 15, 2025 | 10.98 | 11.05 | 10.88 | 11.04 | 11.04 | 1.10% | 28,359,310 |
| Oct 14, 2025 | 11.10 | 11.15 | 10.90 | 10.92 | 10.92 | -1.27% | 44,381,070 |
| Oct 13, 2025 | 11.02 | 11.13 | 10.93 | 11.06 | 11.06 | -2.30% | 51,887,670 |
| Oct 10, 2025 | 11.32 | 11.38 | 11.27 | 11.32 | 11.32 | -0.09% | 44,291,860 |
| Oct 9, 2025 | 12.00 | 12.00 | 11.30 | 11.33 | 11.33 | -7.96% | 130,899,700 |
| Sep 30, 2025 | 12.30 | 12.49 | 12.23 | 12.31 | 12.31 | 0.16% | 48,608,070 |
| Sep 29, 2025 | 12.11 | 12.38 | 11.95 | 12.29 | 12.29 | 0.66% | 56,456,770 |
| Sep 26, 2025 | 12.38 | 12.40 | 12.15 | 12.21 | 12.21 | -1.85% | 48,538,770 |
| Sep 25, 2025 | 12.41 | 12.66 | 12.30 | 12.44 | 12.44 | 1.97% | 101,094,200 |
| Sep 24, 2025 | 12.19 | 12.40 | 12.06 | 12.20 | 12.20 | -0.57% | 76,298,540 |
| Sep 23, 2025 | 12.34 | 12.43 | 11.99 | 12.27 | 12.27 | -0.49% | 90,568,750 |
| Sep 22, 2025 | 12.99 | 12.99 | 12.23 | 12.33 | 12.33 | -3.82% | 139,408,600 |
| Sep 19, 2025 | 11.71 | 12.82 | 11.50 | 12.82 | 12.82 | 10.04% | 140,097,300 |
| Sep 18, 2025 | 12.04 | 12.09 | 11.59 | 11.65 | 11.65 | -3.08% | 63,612,760 |
| Sep 17, 2025 | 12.04 | 12.07 | 11.78 | 12.02 | 12.02 | -0.66% | 58,810,100 |
| Sep 16, 2025 | 12.32 | 12.36 | 12.01 | 12.10 | 12.10 | -1.79% | 64,987,320 |
| Sep 15, 2025 | 12.03 | 12.42 | 12.03 | 12.32 | 12.32 | 3.18% | 95,141,050 |
| Sep 12, 2025 | 11.83 | 11.98 | 11.82 | 11.94 | 11.94 | 0.93% | 57,965,430 |
| Sep 11, 2025 | 11.86 | 11.92 | 11.63 | 11.83 | 11.83 | -0.25% | 42,028,360 |
| Sep 10, 2025 | 11.76 | 12.00 | 11.71 | 11.86 | 11.86 | 0.59% | 47,947,140 |
| Sep 9, 2025 | 11.85 | 11.95 | 11.69 | 11.79 | 11.79 | -0.51% | 51,229,570 |
| Sep 8, 2025 | 11.58 | 11.86 | 11.56 | 11.85 | 11.85 | 1.63% | 62,480,850 |
| Sep 5, 2025 | 11.19 | 11.69 | 11.16 | 11.66 | 11.66 | 4.57% | 65,306,880 |
| Sep 4, 2025 | 11.18 | 11.29 | 11.04 | 11.15 | 11.15 | -0.18% | 36,486,390 |
| Sep 3, 2025 | 11.30 | 11.48 | 11.13 | 11.17 | 11.17 | -1.06% | 37,589,630 |
| Sep 2, 2025 | 11.61 | 11.61 | 11.24 | 11.29 | 11.29 | -3.01% | 50,658,380 |
| Sep 1, 2025 | 11.74 | 11.74 | 11.58 | 11.64 | 11.64 | -0.68% | 36,855,670 |
| Aug 29, 2025 | 11.80 | 11.91 | 11.69 | 11.72 | 11.72 | -0.68% | 46,464,430 |
| Aug 28, 2025 | 11.84 | 12.00 | 11.61 | 11.80 | 11.80 | 1.46% | 61,256,430 |
| Aug 27, 2025 | 11.79 | 11.92 | 11.61 | 11.63 | 11.63 | -1.44% | 47,911,290 |
| Aug 26, 2025 | 11.65 | 11.87 | 11.60 | 11.80 | 11.80 | 1.20% | 48,542,190 |
| Aug 25, 2025 | 11.56 | 11.67 | 11.46 | 11.66 | 11.66 | 1.39% | 54,732,680 |
| Aug 22, 2025 | 11.42 | 11.55 | 11.41 | 11.50 | 11.50 | 0.70% | 32,519,330 |
| Aug 21, 2025 | 11.36 | 11.48 | 11.35 | 11.42 | 11.42 | 0.09% | 29,991,850 |
| Aug 20, 2025 | 11.34 | 11.41 | 11.24 | 11.41 | 11.41 | 0.35% | 29,596,230 |
| Aug 19, 2025 | 11.48 | 11.49 | 11.36 | 11.37 | 11.37 | -0.96% | 33,621,560 |
| Aug 18, 2025 | 11.30 | 11.61 | 11.30 | 11.48 | 11.48 | 1.59% | 57,367,530 |
| Aug 15, 2025 | 11.19 | 11.30 | 11.14 | 11.30 | 11.30 | 0.80% | 29,511,430 |
| Aug 14, 2025 | 11.35 | 11.45 | 11.20 | 11.21 | 11.21 | -1.23% | 41,115,120 |
| Aug 13, 2025 | 11.40 | 11.42 | 11.33 | 11.35 | 11.35 | -0.26% | 30,592,550 |
| Aug 12, 2025 | 11.45 | 11.47 | 11.35 | 11.38 | 11.38 | -0.61% | 31,882,490 |
| Aug 11, 2025 | 11.49 | 11.49 | 11.39 | 11.45 | 11.45 | -0.35% | 29,651,090 |
| Aug 8, 2025 | 11.49 | 11.52 | 11.39 | 11.49 | 11.49 | 0.09% | 23,026,050 |
| Aug 7, 2025 | 11.49 | 11.57 | 11.46 | 11.48 | 11.48 | -0.17% | 27,635,560 |
| Aug 6, 2025 | 11.51 | 11.52 | 11.37 | 11.50 | 11.50 | -0.26% | 31,542,000 |
| Aug 5, 2025 | 11.52 | 11.59 | 11.45 | 11.53 | 11.53 | -0.26% | 29,267,850 |
| Aug 4, 2025 | 11.69 | 11.73 | 11.49 | 11.56 | 11.56 | -1.20% | 36,233,940 |
| Aug 1, 2025 | 11.71 | 11.76 | 11.51 | 11.70 | 11.70 | - | 37,017,620 |
| Jul 31, 2025 | 12.01 | 12.02 | 11.64 | 11.70 | 11.70 | -2.42% | 42,362,820 |
| Jul 30, 2025 | 11.88 | 12.14 | 11.88 | 11.99 | 11.99 | 1.01% | 54,696,220 |
| Jul 29, 2025 | 12.18 | 12.20 | 11.77 | 11.87 | 11.87 | -2.55% | 55,888,730 |
| Jul 28, 2025 | 12.19 | 12.29 | 12.01 | 12.18 | 12.18 | 2.44% | 71,741,350 |
| Jul 25, 2025 | 11.89 | 11.97 | 11.75 | 11.89 | 11.89 | 0.34% | 37,112,220 |
| Jul 24, 2025 | 11.65 | 11.89 | 11.62 | 11.85 | 11.85 | 2.24% | 47,014,580 |
| Jul 23, 2025 | 11.65 | 11.93 | 11.57 | 11.59 | 11.59 | -0.26% | 45,860,980 |
| Jul 22, 2025 | 11.58 | 11.76 | 11.51 | 11.62 | 11.62 | 0.35% | 32,953,550 |
| Jul 21, 2025 | 11.64 | 11.65 | 11.47 | 11.58 | 11.58 | -1.11% | 36,760,850 |
| Jul 18, 2025 | 11.67 | 11.83 | 11.56 | 11.71 | 11.71 | 0.52% | 33,806,830 |
| Jul 17, 2025 | 11.55 | 11.69 | 11.50 | 11.65 | 11.65 | 0.78% | 28,719,970 |
| Jul 16, 2025 | 11.26 | 11.82 | 11.26 | 11.56 | 11.56 | 2.76% | 57,241,060 |
| Jul 15, 2025 | 11.55 | 11.59 | 11.21 | 11.25 | 11.25 | -1.92% | 43,888,530 |
| Jul 14, 2025 | 11.59 | 11.60 | 11.45 | 11.47 | 11.47 | -1.21% | 24,303,120 |
| Jul 11, 2025 | 11.56 | 11.65 | 11.49 | 11.61 | 11.61 | 0.43% | 23,494,100 |