Skip to main content
China Film Co., Ltd. (SHA:600977)
China flag China · Delayed Price · Currency is CNY
17.58
-0.15 (-0.85%)
At close: Dec 5, 2025

China Film Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6617.9817.2017.5817.58-0.85%91,631,270
Dec 4, 202517.3318.4217.3017.7317.732.31%127,929,500
Dec 3, 202518.2018.3016.9517.3317.33-4.78%125,730,500
Dec 2, 202519.8019.9918.1018.2018.20-4.31%218,857,900
Dec 1, 202519.0219.0219.0219.0219.0210.01%19,223,620
Nov 28, 202515.6517.2915.6517.2917.299.99%101,255,187
Nov 27, 202516.4916.6015.6515.7215.72-3.32%76,566,841
Nov 26, 202517.2017.4216.1416.2616.26-3.73%79,970,220
Nov 25, 202516.9217.5016.7916.8916.890.48%75,284,510
Nov 24, 202516.4317.0516.2116.8116.814.35%78,453,150
Nov 21, 202516.1816.9816.1016.1116.11-1.83%69,010,880
Nov 20, 202516.9016.9916.4016.4116.41-2.78%48,048,330
Nov 19, 202517.4517.6016.6216.8816.88-2.48%64,506,650
Nov 18, 202517.7418.1017.1217.3117.31-2.75%65,922,270
Nov 17, 202517.0817.9616.5317.8017.800.11%76,471,910
Nov 14, 202517.9018.3717.7117.7817.78-1.44%77,036,860
Nov 13, 202517.2118.2517.1418.0418.042.15%94,285,350
Nov 12, 202518.8719.0617.4417.6617.66-7.35%119,373,700
Nov 11, 202518.8819.3918.3919.0619.06-0.05%105,399,800
Nov 10, 202518.1019.3817.6619.0719.074.04%154,022,000
Nov 7, 202517.3018.6117.2918.3318.336.26%152,740,300
Nov 6, 202518.1218.3317.1417.2517.25-0.06%177,712,100
Nov 5, 202515.6817.2615.5517.2617.2610.01%131,167,900
Nov 4, 202515.4716.2215.3215.6915.694.32%104,822,100
Nov 3, 202514.7115.1414.6215.0415.044.01%74,747,440
Oct 31, 202514.0714.7714.0714.4614.462.05%53,898,850
Oct 30, 202514.4014.5814.1114.1714.17-2.34%34,411,060
Oct 29, 202514.4414.6314.0514.5114.511.90%50,804,920
Oct 28, 202513.9014.2913.8014.2414.242.67%49,585,520
Oct 27, 202513.9814.0413.8013.8713.87-0.29%28,566,120
Oct 24, 202513.9114.0413.8213.9113.91-0.22%36,004,510
Oct 23, 202513.8014.0413.6013.9413.941.31%51,690,700
Oct 22, 202513.6213.8313.5513.7613.761.03%26,975,070
Oct 21, 202513.4513.6513.3913.6213.621.26%24,208,300
Oct 20, 202513.2613.5013.2613.4513.451.59%24,084,280
Oct 17, 202513.5013.5813.2013.2413.24-1.93%25,997,080
Oct 16, 202513.7313.7313.4613.5013.50-1.24%26,188,990
Oct 15, 202513.6113.6813.4813.6713.671.56%28,770,160
Oct 14, 202513.6313.8413.4213.4613.46-1.17%39,060,550
Oct 13, 202513.1713.6613.0513.6213.62-0.37%49,466,480
Oct 10, 202513.7814.1813.6513.6713.67-2.91%70,362,010
Oct 9, 202514.7314.7514.0814.0814.08-9.97%52,591,570
Sep 30, 202515.5815.8915.2515.6415.641.36%68,420,290
Sep 29, 202514.8815.4714.8815.4315.433.21%57,500,350
Sep 26, 202515.4015.4914.8814.9514.95-3.86%60,423,890
Sep 25, 202515.3215.8515.1415.5515.550.97%89,263,030
Sep 24, 202515.3115.8415.1915.4015.40-0.45%75,027,720
Sep 23, 202516.0516.8015.2815.4715.47-8.35%123,798,100
Sep 22, 202517.7517.7516.8816.8816.88-9.97%105,885,000
Sep 19, 202517.5019.0916.4118.7518.752.91%193,437,400