China Film Co., Ltd. (600977.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
As of 11:08AM CST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 10.73 | 10.83 | 10.68 | 10.70 | 10.70 | 2,077,250 |
| Jun 25, 2024 | 10.78 | 10.86 | 10.68 | 10.74 | 10.74 | 4,706,729 |
| Jun 24, 2024 | 11.00 | 11.00 | 10.73 | 10.80 | 10.80 | 6,933,477 |
| Jun 21, 2024 | 10.98 | 11.10 | 10.95 | 11.05 | 11.05 | 3,976,801 |
| Jun 20, 2024 | 11.13 | 11.15 | 10.97 | 11.00 | 11.00 | 5,690,971 |
| Jun 19, 2024 | 11.36 | 11.37 | 11.16 | 11.16 | 11.16 | 5,225,395 |
| Jun 18, 2024 | 11.20 | 11.33 | 11.16 | 11.32 | 11.32 | 5,580,556 |
| Jun 17, 2024 | 11.21 | 11.26 | 11.08 | 11.18 | 11.18 | 4,918,847 |
| Jun 14, 2024 | 11.21 | 11.23 | 11.08 | 11.18 | 11.18 | 5,130,677 |
| Jun 13, 2024 | 11.26 | 11.28 | 11.14 | 11.19 | 11.19 | 3,971,422 |
| Jun 12, 2024 | 11.13 | 11.30 | 11.10 | 11.25 | 11.25 | 5,010,730 |
| Jun 11, 2024 | 11.09 | 11.19 | 11.01 | 11.12 | 11.12 | 3,791,100 |
| Jun 07, 2024 | 11.11 | 11.20 | 11.06 | 11.14 | 11.14 | 5,117,900 |
| Jun 06, 2024 | 11.12 | 11.21 | 11.00 | 11.11 | 11.11 | 7,640,394 |
| Jun 05, 2024 | 11.32 | 11.37 | 11.12 | 11.12 | 11.12 | 7,348,207 |
| Jun 04, 2024 | 11.30 | 11.37 | 11.19 | 11.37 | 11.37 | 5,071,558 |
| Jun 03, 2024 | 11.45 | 11.52 | 11.23 | 11.30 | 11.30 | 7,140,398 |
| May 31, 2024 | 11.36 | 11.50 | 11.34 | 11.50 | 11.50 | 5,559,241 |
| May 30, 2024 | 11.32 | 11.39 | 11.23 | 11.36 | 11.36 | 4,894,700 |
| May 29, 2024 | 11.38 | 11.44 | 11.32 | 11.33 | 11.33 | 4,942,000 |
| May 28, 2024 | 11.46 | 11.46 | 11.34 | 11.38 | 11.38 | 4,747,900 |
| May 27, 2024 | 11.50 | 11.52 | 11.33 | 11.46 | 11.46 | 6,766,800 |
| May 24, 2024 | 11.58 | 11.64 | 11.48 | 11.48 | 11.48 | 6,247,717 |
| May 23, 2024 | 11.79 | 11.82 | 11.58 | 11.59 | 11.59 | 9,620,162 |
| May 22, 2024 | 11.78 | 11.85 | 11.72 | 11.83 | 11.83 | 5,475,001 |
| May 21, 2024 | 11.78 | 11.88 | 11.75 | 11.79 | 11.79 | 7,984,040 |
| May 20, 2024 | 11.71 | 11.81 | 11.66 | 11.78 | 11.78 | 8,768,533 |
| May 17, 2024 | 11.67 | 11.73 | 11.58 | 11.72 | 11.72 | 7,500,261 |
| May 16, 2024 | 11.69 | 11.75 | 11.62 | 11.64 | 11.64 | 8,210,000 |
| May 15, 2024 | 11.77 | 11.82 | 11.65 | 11.66 | 11.66 | 8,132,735 |
| May 14, 2024 | 11.79 | 11.88 | 11.73 | 11.77 | 11.77 | 6,186,468 |
| May 13, 2024 | 11.80 | 11.82 | 11.68 | 11.75 | 11.75 | 8,584,079 |
| May 10, 2024 | 11.87 | 12.03 | 11.81 | 11.83 | 11.83 | 8,872,900 |
| May 09, 2024 | 11.82 | 11.94 | 11.82 | 11.89 | 11.89 | 7,703,462 |
| May 08, 2024 | 11.96 | 11.97 | 11.78 | 11.81 | 11.81 | 10,043,372 |
| May 07, 2024 | 11.93 | 12.11 | 11.92 | 11.98 | 11.98 | 10,227,066 |
| May 06, 2024 | 12.00 | 12.10 | 11.91 | 11.96 | 11.96 | 15,230,576 |
| Apr 30, 2024 | 12.20 | 12.26 | 11.80 | 11.90 | 11.90 | 24,614,892 |
| Apr 29, 2024 | 12.00 | 12.39 | 12.00 | 12.39 | 12.39 | 18,588,900 |
| Apr 26, 2024 | 11.70 | 12.07 | 11.69 | 12.04 | 12.04 | 20,185,964 |
| Apr 25, 2024 | 11.79 | 11.81 | 11.71 | 11.74 | 11.74 | 8,323,000 |
| Apr 24, 2024 | 11.80 | 11.87 | 11.63 | 11.82 | 11.82 | 14,122,722 |
| Apr 23, 2024 | 11.89 | 12.04 | 11.84 | 11.88 | 11.88 | 12,999,179 |
| Apr 22, 2024 | 11.84 | 11.92 | 11.67 | 11.90 | 11.90 | 10,969,797 |
| Apr 19, 2024 | 11.81 | 11.91 | 11.75 | 11.80 | 11.80 | 11,209,972 |
| Apr 18, 2024 | 11.82 | 11.99 | 11.73 | 11.90 | 11.90 | 13,990,532 |
| Apr 17, 2024 | 11.70 | 11.95 | 11.70 | 11.91 | 11.91 | 15,195,769 |
| Apr 16, 2024 | 11.89 | 12.00 | 11.62 | 11.63 | 11.63 | 16,034,611 |
| Apr 15, 2024 | 11.70 | 12.02 | 11.52 | 11.90 | 11.90 | 16,185,798 |
| Apr 12, 2024 | 11.83 | 11.95 | 11.66 | 11.68 | 11.68 | 9,094,849 |
| Apr 11, 2024 | 11.65 | 11.96 | 11.60 | 11.84 | 11.84 | 11,805,306 |
| Apr 10, 2024 | 11.90 | 11.95 | 11.61 | 11.68 | 11.68 | 11,834,034 |
| Apr 09, 2024 | 11.86 | 11.95 | 11.77 | 11.94 | 11.94 | 9,138,143 |
| Apr 08, 2024 | 11.93 | 12.09 | 11.85 | 11.87 | 11.87 | 11,876,413 |
| Apr 03, 2024 | 12.13 | 12.17 | 11.93 | 11.99 | 11.99 | 13,096,105 |
| Apr 02, 2024 | 12.47 | 12.47 | 12.09 | 12.12 | 12.12 | 16,804,500 |
| Apr 01, 2024 | 12.20 | 12.51 | 12.20 | 12.47 | 12.47 | 15,220,500 |
| Mar 29, 2024 | 12.17 | 12.25 | 11.97 | 12.18 | 12.18 | 8,733,732 |
| Mar 28, 2024 | 12.04 | 12.34 | 12.01 | 12.21 | 12.21 | 15,512,478 |
| Mar 27, 2024 | 12.55 | 12.58 | 12.07 | 12.07 | 12.07 | 19,554,408 |
| Mar 26, 2024 | 12.73 | 12.89 | 12.41 | 12.49 | 12.49 | 20,255,681 |
| Mar 25, 2024 | 13.20 | 13.33 | 12.70 | 12.72 | 12.72 | 29,900,130 |
| Mar 22, 2024 | 12.88 | 13.29 | 12.68 | 13.12 | 13.12 | 37,334,269 |
| Mar 21, 2024 | 12.93 | 13.22 | 12.88 | 12.92 | 12.92 | 26,980,650 |
| Mar 20, 2024 | 12.40 | 13.07 | 12.40 | 12.91 | 12.91 | 35,819,390 |
| Mar 19, 2024 | 12.51 | 12.67 | 12.45 | 12.45 | 12.45 | 20,588,223 |
| Mar 18, 2024 | 12.17 | 12.66 | 12.17 | 12.53 | 12.53 | 25,681,998 |
| Mar 15, 2024 | 11.97 | 12.34 | 11.97 | 12.20 | 12.20 | 18,228,832 |
| Mar 14, 2024 | 12.22 | 12.26 | 11.93 | 12.01 | 12.01 | 19,730,488 |
| Mar 13, 2024 | 12.06 | 12.37 | 12.03 | 12.29 | 12.29 | 23,998,983 |
| Mar 12, 2024 | 12.13 | 12.20 | 11.93 | 12.07 | 12.07 | 17,727,693 |
| Mar 11, 2024 | 12.11 | 12.16 | 11.99 | 12.15 | 12.15 | 13,900,029 |
| Mar 08, 2024 | 11.90 | 12.12 | 11.90 | 12.11 | 12.11 | 12,347,813 |
| Mar 07, 2024 | 12.16 | 12.30 | 11.91 | 11.91 | 11.91 | 17,316,371 |
| Mar 06, 2024 | 12.27 | 12.35 | 12.06 | 12.17 | 12.17 | 18,559,339 |
| Mar 05, 2024 | 12.52 | 12.69 | 12.31 | 12.40 | 12.40 | 26,344,985 |
| Mar 04, 2024 | 12.50 | 12.74 | 12.28 | 12.62 | 12.62 | 35,757,223 |
| Mar 01, 2024 | 12.12 | 12.44 | 12.00 | 12.32 | 12.32 | 27,674,936 |
| Feb 29, 2024 | 11.80 | 12.13 | 11.77 | 12.13 | 12.13 | 21,301,168 |
| Feb 28, 2024 | 12.32 | 12.53 | 11.83 | 11.85 | 11.85 | 29,127,778 |
| Feb 27, 2024 | 11.90 | 12.32 | 11.82 | 12.32 | 12.32 | 28,351,455 |
| Feb 26, 2024 | 12.03 | 12.08 | 11.85 | 11.94 | 11.94 | 19,336,153 |
| Feb 23, 2024 | 12.03 | 12.11 | 11.82 | 12.09 | 12.09 | 23,865,759 |
| Feb 22, 2024 | 11.74 | 12.13 | 11.73 | 11.95 | 11.95 | 20,768,590 |
| Feb 21, 2024 | 11.84 | 12.16 | 11.66 | 11.83 | 11.83 | 31,566,745 |
| Feb 20, 2024 | 11.92 | 12.11 | 11.80 | 11.96 | 11.96 | 24,810,530 |
| Feb 19, 2024 | 12.47 | 12.47 | 11.89 | 12.11 | 12.11 | 38,223,051 |
| Feb 08, 2024 | 12.06 | 12.33 | 11.99 | 12.10 | 12.10 | 33,214,723 |
| Feb 07, 2024 | 11.31 | 11.99 | 11.28 | 11.97 | 11.97 | 34,072,170 |
| Feb 06, 2024 | 10.54 | 11.55 | 10.31 | 11.48 | 11.48 | 25,551,938 |
| Feb 05, 2024 | 11.20 | 11.21 | 10.40 | 10.79 | 10.79 | 28,702,432 |
| Feb 02, 2024 | 11.21 | 11.85 | 10.90 | 11.39 | 11.39 | 28,518,836 |
| Feb 01, 2024 | 11.42 | 11.59 | 10.98 | 11.24 | 11.24 | 24,626,291 |
| Jan 31, 2024 | 11.63 | 11.99 | 11.61 | 11.68 | 11.68 | 23,826,797 |
| Jan 30, 2024 | 12.11 | 12.15 | 11.70 | 11.71 | 11.71 | 25,394,564 |
| Jan 29, 2024 | 11.85 | 12.50 | 11.81 | 12.28 | 12.28 | 38,711,723 |
| Jan 26, 2024 | 12.42 | 12.44 | 12.03 | 12.11 | 12.11 | 30,462,787 |
| Jan 25, 2024 | 11.33 | 12.48 | 11.33 | 12.44 | 12.44 | 43,283,170 |
| Jan 24, 2024 | 11.17 | 11.44 | 11.04 | 11.40 | 11.40 | 15,312,199 |
| Jan 23, 2024 | 10.99 | 11.23 | 10.66 | 11.16 | 11.16 | 13,772,903 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.