Shanghai Film Co., Ltd. (601595.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 19.99 | 20.31 | 19.70 | 19.78 | 19.78 | 10,586,980 |
| 27 June 2024 | 20.50 | 20.63 | 19.96 | 19.98 | 19.98 | 12,546,920 |
| 26 June 2024 | 19.25 | 20.77 | 19.18 | 20.64 | 20.64 | 18,547,571 |
| 25 June 2024 | 19.65 | 19.89 | 19.08 | 19.33 | 19.33 | 9,066,180 |
| 24 June 2024 | 20.17 | 20.19 | 19.60 | 19.65 | 19.65 | 10,910,111 |
| 21 June 2024 | 20.32 | 20.53 | 20.03 | 20.27 | 20.27 | 8,050,032 |
| 20 June 2024 | 20.51 | 20.85 | 20.32 | 20.37 | 20.37 | 9,644,948 |
| 19 June 2024 | 20.89 | 21.10 | 20.53 | 20.69 | 20.69 | 12,435,298 |
| 18 June 2024 | 21.99 | 22.10 | 20.86 | 21.01 | 21.01 | 25,027,076 |
| 17 June 2024 | 22.98 | 23.25 | 21.73 | 22.00 | 22.00 | 25,514,394 |
| 14 June 2024 | 24.44 | 24.90 | 23.90 | 24.13 | 24.13 | 10,059,420 |
| 13 June 2024 | 24.19 | 24.43 | 23.86 | 24.30 | 24.30 | 8,309,060 |
| 12 June 2024 | 23.32 | 24.40 | 23.21 | 24.25 | 24.25 | 10,221,900 |
| 11 June 2024 | 23.36 | 23.65 | 22.77 | 23.33 | 23.33 | 4,537,240 |
| 07 June 2024 | 23.50 | 24.16 | 23.02 | 23.61 | 23.61 | 7,000,577 |
| 06 June 2024 | 23.25 | 24.06 | 22.88 | 23.57 | 23.57 | 11,642,300 |
| 05 June 2024 | 25.60 | 25.68 | 23.13 | 23.71 | 23.71 | 16,752,162 |
| 04 June 2024 | 26.38 | 26.38 | 25.50 | 25.70 | 25.70 | 6,147,049 |
| 03 June 2024 | 25.83 | 26.53 | 25.68 | 26.40 | 26.40 | 7,475,183 |
| 31 May 2024 | 25.61 | 25.85 | 25.45 | 25.73 | 25.73 | 4,378,943 |
| 30 May 2024 | 26.02 | 26.02 | 25.41 | 25.60 | 25.60 | 5,663,681 |
| 29 May 2024 | 25.40 | 26.31 | 25.10 | 26.16 | 26.16 | 8,231,933 |
| 28 May 2024 | 25.15 | 25.78 | 24.82 | 25.38 | 25.38 | 6,146,978 |
| 27 May 2024 | 25.60 | 25.73 | 24.70 | 25.23 | 25.23 | 8,452,553 |
| 24 May 2024 | 26.20 | 26.29 | 25.50 | 25.52 | 25.52 | 4,871,839 |
| 23 May 2024 | 27.19 | 27.19 | 26.00 | 26.11 | 26.11 | 8,076,298 |
| 22 May 2024 | 27.65 | 27.65 | 27.11 | 27.31 | 27.31 | 4,283,924 |
| 21 May 2024 | 27.51 | 28.14 | 27.23 | 27.65 | 27.65 | 8,059,143 |
| 20 May 2024 | 26.81 | 27.60 | 26.67 | 27.50 | 27.50 | 8,579,779 |
| 17 May 2024 | 26.75 | 27.00 | 26.31 | 26.81 | 26.81 | 5,711,318 |
| 16 May 2024 | 26.91 | 27.41 | 26.53 | 26.88 | 26.88 | 7,599,681 |
| 15 May 2024 | 27.99 | 28.49 | 26.62 | 27.02 | 27.02 | 10,441,800 |
| 14 May 2024 | 28.10 | 28.35 | 27.65 | 27.98 | 27.98 | 5,802,310 |
| 13 May 2024 | 27.80 | 28.14 | 27.01 | 27.75 | 27.75 | 5,666,740 |
| 10 May 2024 | 28.00 | 28.37 | 27.30 | 27.86 | 27.86 | 8,095,200 |
| 09 May 2024 | 27.88 | 28.16 | 27.45 | 28.09 | 28.09 | 8,458,422 |
| 08 May 2024 | 29.07 | 29.07 | 27.60 | 27.93 | 27.93 | 12,199,558 |
| 07 May 2024 | 29.41 | 30.66 | 29.03 | 29.38 | 29.38 | 12,131,443 |
| 06 May 2024 | 31.49 | 31.49 | 29.32 | 29.47 | 29.47 | 12,217,075 |
| 30 Apr 2024 | 32.00 | 32.20 | 30.36 | 31.12 | 31.12 | 10,060,328 |
| 29 Apr 2024 | 31.80 | 32.90 | 30.50 | 31.86 | 31.86 | 12,036,381 |
| 26 Apr 2024 | 28.80 | 30.42 | 28.62 | 30.42 | 30.42 | 10,748,152 |
| 25 Apr 2024 | 28.20 | 29.05 | 27.95 | 28.78 | 28.78 | 7,397,965 |
| 24 Apr 2024 | 27.88 | 29.08 | 27.40 | 28.70 | 28.70 | 10,830,148 |
| 23 Apr 2024 | 26.50 | 28.91 | 26.50 | 28.17 | 28.17 | 16,276,260 |
| 22 Apr 2024 | 25.70 | 26.73 | 25.33 | 26.30 | 26.30 | 6,533,180 |
| 19 Apr 2024 | 26.52 | 27.09 | 25.61 | 26.02 | 26.02 | 8,217,784 |
| 18 Apr 2024 | 26.30 | 27.49 | 25.28 | 26.99 | 26.99 | 10,649,419 |
| 17 Apr 2024 | 25.72 | 26.86 | 25.72 | 26.24 | 26.24 | 7,993,347 |
| 16 Apr 2024 | 26.75 | 27.02 | 25.25 | 25.25 | 25.25 | 8,626,269 |
| 15 Apr 2024 | 27.80 | 28.26 | 26.45 | 26.99 | 26.99 | 9,530,970 |
| 12 Apr 2024 | 28.30 | 28.61 | 27.90 | 27.96 | 27.96 | 7,336,522 |
| 11 Apr 2024 | 27.34 | 29.38 | 27.22 | 28.68 | 28.68 | 13,966,758 |
| 10 Apr 2024 | 28.16 | 28.57 | 27.11 | 27.54 | 27.54 | 6,990,820 |
| 09 Apr 2024 | 28.58 | 28.83 | 27.67 | 28.49 | 28.49 | 7,140,551 |
| 08 Apr 2024 | 27.81 | 28.93 | 27.56 | 28.21 | 28.21 | 9,525,299 |
| 03 Apr 2024 | 28.36 | 28.40 | 27.46 | 27.92 | 27.92 | 8,094,500 |
| 02 Apr 2024 | 30.19 | 30.19 | 28.01 | 28.42 | 28.42 | 14,546,630 |
| 01 Apr 2024 | 30.00 | 30.45 | 29.30 | 30.40 | 30.40 | 8,772,347 |
| 29 Mar 2024 | 29.90 | 30.50 | 29.03 | 30.00 | 30.00 | 6,442,909 |
| 28 Mar 2024 | 29.68 | 31.10 | 29.53 | 30.59 | 30.59 | 11,498,963 |
| 27 Mar 2024 | 30.98 | 31.89 | 29.65 | 29.76 | 29.76 | 13,995,249 |
| 26 Mar 2024 | 32.30 | 32.92 | 31.02 | 31.48 | 31.48 | 15,281,304 |
| 25 Mar 2024 | 35.00 | 36.42 | 32.41 | 32.62 | 32.62 | 23,312,932 |
| 22 Mar 2024 | 31.19 | 34.43 | 31.00 | 34.43 | 34.43 | 16,936,759 |
| 21 Mar 2024 | 32.00 | 32.76 | 31.20 | 31.30 | 31.30 | 15,404,361 |
| 20 Mar 2024 | 29.10 | 31.77 | 29.01 | 31.13 | 31.13 | 20,901,942 |
| 19 Mar 2024 | 30.20 | 31.20 | 29.62 | 29.70 | 29.70 | 12,338,294 |
| 18 Mar 2024 | 29.66 | 30.58 | 29.23 | 30.23 | 30.23 | 13,561,460 |
| 15 Mar 2024 | 29.69 | 29.99 | 29.00 | 29.66 | 29.66 | 11,258,740 |
| 14 Mar 2024 | 30.50 | 30.90 | 29.50 | 30.02 | 30.02 | 14,539,601 |
| 13 Mar 2024 | 30.22 | 33.00 | 30.00 | 31.60 | 31.60 | 24,194,137 |
| 12 Mar 2024 | 30.50 | 30.83 | 29.99 | 30.35 | 30.35 | 11,050,207 |
| 11 Mar 2024 | 29.78 | 30.86 | 29.46 | 30.60 | 30.60 | 14,132,048 |
| 08 Mar 2024 | 29.91 | 31.50 | 29.31 | 30.76 | 30.76 | 21,208,747 |
| 07 Mar 2024 | 30.70 | 31.70 | 29.29 | 29.73 | 29.73 | 21,736,394 |
| 06 Mar 2024 | 32.37 | 32.88 | 30.43 | 30.79 | 30.79 | 25,128,143 |
| 05 Mar 2024 | 34.00 | 35.70 | 31.71 | 32.60 | 32.60 | 28,714,364 |
| 04 Mar 2024 | 30.80 | 32.46 | 30.40 | 32.46 | 32.46 | 15,936,386 |
| 01 Mar 2024 | 27.30 | 29.51 | 27.30 | 29.51 | 29.51 | 19,819,593 |
| 29 Feb 2024 | 24.96 | 27.27 | 24.71 | 26.83 | 26.83 | 17,931,759 |
| 28 Feb 2024 | 26.24 | 27.99 | 25.00 | 25.30 | 25.30 | 20,968,180 |
| 27 Feb 2024 | 25.00 | 27.10 | 24.38 | 26.46 | 26.46 | 17,677,980 |
| 26 Feb 2024 | 24.50 | 25.50 | 23.67 | 24.92 | 24.92 | 15,860,284 |
| 23 Feb 2024 | 24.60 | 25.18 | 23.90 | 25.15 | 25.15 | 24,943,642 |
| 22 Feb 2024 | 23.47 | 24.20 | 23.38 | 23.86 | 23.86 | 13,615,762 |
| 21 Feb 2024 | 23.26 | 24.43 | 23.01 | 23.80 | 23.80 | 21,161,775 |
| 20 Feb 2024 | 23.64 | 25.04 | 22.72 | 24.48 | 24.48 | 32,110,165 |
| 19 Feb 2024 | 22.15 | 22.76 | 21.99 | 22.76 | 22.76 | 15,434,564 |
| 08 Feb 2024 | 19.89 | 20.97 | 19.22 | 20.69 | 20.69 | 16,123,126 |
| 07 Feb 2024 | 20.20 | 21.34 | 19.04 | 19.77 | 19.77 | 17,247,884 |
| 06 Feb 2024 | 18.46 | 21.84 | 18.17 | 20.68 | 20.68 | 17,841,934 |
| 05 Feb 2024 | 21.99 | 21.99 | 20.19 | 20.19 | 20.19 | 15,245,842 |
| 02 Feb 2024 | 21.93 | 23.50 | 21.34 | 22.43 | 22.43 | 17,912,115 |
| 01 Feb 2024 | 22.20 | 23.02 | 20.47 | 22.26 | 22.26 | 18,817,600 |
| 31 Jan 2024 | 22.55 | 23.98 | 21.80 | 22.45 | 22.45 | 18,538,848 |
| 30 Jan 2024 | 25.40 | 25.40 | 23.27 | 23.27 | 23.27 | 19,199,469 |
| 29 Jan 2024 | 24.78 | 26.25 | 24.09 | 25.85 | 25.85 | 27,901,609 |
| 26 Jan 2024 | 25.50 | 25.86 | 24.39 | 25.19 | 25.19 | 26,176,195 |
| 25 Jan 2024 | 24.84 | 27.00 | 24.50 | 26.20 | 26.20 | 35,069,493 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.