OFILM Group Co., Ltd. Class A 002456
SZSE · China · Electronic Technology
CNY 6.49+0.01 (+0.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.49 | +0.15% | CNY 6.52 | CNY 6.56 | CNY 6.44 | 40.28M |
| 2026-09-29 | CNY 6.48 | -0.46% | CNY 6.50 | CNY 6.54 | CNY 6.46 | 36.67M |
| 2026-09-28 | CNY 6.51 | -2.69% | CNY 6.70 | CNY 6.72 | CNY 6.49 | 61.02M |
| 2026-09-24 | CNY 6.69 | -2.34% | CNY 6.85 | CNY 6.90 | CNY 6.69 |
| 54.69M |
| 2026-09-23 | CNY 6.85 | -1.58% | CNY 6.96 | CNY 7.01 | CNY 6.85 | 50.59M |
| 2026-09-22 | CNY 6.96 | -1.14% | CNY 7.08 | CNY 7.12 | CNY 6.93 | 65.88M |
| 2026-09-21 | CNY 7.04 | +0.28% | CNY 7.02 | CNY 7.11 | CNY 7.00 | 56.63M |
| 2026-09-18 | CNY 7.02 | +0.29% | CNY 7.05 | CNY 7.08 | CNY 6.97 | 57.01M |
| 2026-09-17 | CNY 7.00 | +0.72% | CNY 6.93 | CNY 7.09 | CNY 6.90 | 56.96M |
| 2026-09-16 | CNY 6.95 | +0.87% | CNY 6.85 | CNY 6.99 | CNY 6.80 | 52.31M |
| 2026-09-15 | CNY 6.89 | -1.43% | CNY 6.99 | CNY 7.03 | CNY 6.88 | 50.97M |
| 2026-09-14 | CNY 6.99 | -0.14% | CNY 6.98 | CNY 7.07 | CNY 6.92 | 53.02M |
| 2026-09-11 | CNY 7.00 | -1.82% | CNY 7.12 | CNY 7.12 | CNY 6.92 | 60.58M |
| 2026-09-10 | CNY 7.13 | -1.93% | CNY 7.20 | CNY 7.23 | CNY 7.12 | 48.57M |
| 2026-09-09 | CNY 7.27 | -2.42% | CNY 7.45 | CNY 7.47 | CNY 7.25 | 64.47M |
| 2026-09-08 | CNY 7.45 | -1.06% | CNY 7.52 | CNY 7.59 | CNY 7.44 | 54.17M |
| 2026-09-07 | CNY 7.53 | +0.27% | CNY 7.55 | CNY 7.57 | CNY 7.43 | 58.35M |
| 2026-09-04 | CNY 7.51 | -1.83% | CNY 7.68 | CNY 7.77 | CNY 7.47 | 72.30M |
| 2026-09-03 | CNY 7.65 | -0.78% | CNY 7.80 | CNY 7.80 | CNY 7.52 | 71.12M |
| 2026-09-02 | CNY 7.71 | -3.50% | CNY 7.90 | CNY 7.95 | CNY 7.68 | 91.18M |
| 2026-09-01 | CNY 7.99 | +3.63% | CNY 7.70 | CNY 8.07 | CNY 7.68 | 153.49M |
| 2026-08-31 | CNY 7.71 | +1.31% | CNY 7.50 | CNY 7.74 | CNY 7.37 | 102.93M |
| 2026-08-28 | CNY 7.61 | +0.40% | CNY 7.52 | CNY 7.89 | CNY 7.48 | 152.10M |
| 2026-08-27 | CNY 7.58 | +5.57% | CNY 7.18 | CNY 7.63 | CNY 7.14 | 166.80M |
| 2026-08-26 | CNY 7.18 | +0.28% | CNY 7.11 | CNY 7.26 | CNY 7.09 | 60.06M |
| 2026-08-25 | CNY 7.16 | +3.17% | CNY 6.90 | CNY 7.19 | CNY 6.85 | 78.17M |
| 2026-08-24 | CNY 6.94 | -2.12% | CNY 7.04 | CNY 7.07 | CNY 6.90 | 57.88M |
| 2026-08-21 | CNY 7.09 | +3.81% | CNY 6.77 | CNY 7.14 | CNY 6.73 | 97.86M |
| 2026-08-20 | CNY 6.83 | +1.19% | CNY 6.83 | CNY 6.93 | CNY 6.79 | 63.76M |
| 2026-08-19 | CNY 6.75 | -5.33% | CNY 7.06 | CNY 7.11 | CNY 6.73 | 110.99M |
| 2026-08-18 | CNY 7.13 | -0.97% | CNY 7.18 | CNY 7.20 | CNY 7.04 | 83.06M |
| 2026-08-17 | CNY 7.20 | -0.96% | CNY 7.26 | CNY 7.27 | CNY 7.11 | 80.43M |
| 2026-08-14 | CNY 7.27 | -0.95% | CNY 7.36 | CNY 7.40 | CNY 7.21 | 58.06M |
| 2026-08-13 | CNY 7.34 | -0.94% | CNY 7.48 | CNY 7.49 | CNY 7.27 | 77.61M |
| 2026-08-12 | CNY 7.41 | +2.07% | CNY 7.27 | CNY 7.57 | CNY 7.27 | 96.62M |
| 2026-08-11 | CNY 7.26 | -1.89% | CNY 7.31 | CNY 7.35 | CNY 7.06 | 121.64M |
| 2026-08-10 | CNY 7.40 | -2.89% | CNY 7.61 | CNY 7.62 | CNY 7.33 | 111.04M |
| 2026-08-07 | CNY 7.62 | -4.63% | CNY 7.99 | CNY 8.05 | CNY 7.58 | 155.40M |
| 2026-08-06 | CNY 7.99 | +1.52% | CNY 7.80 | CNY 8.04 | CNY 7.67 | 137.53M |
| 2026-08-05 | CNY 7.87 | +1.81% | CNY 7.68 | CNY 8.10 | CNY 7.65 | 128.53M |
| 2026-08-04 | CNY 7.73 | +5.17% | CNY 7.36 | CNY 7.83 | CNY 7.32 | 146.22M |
| 2026-08-03 | CNY 7.35 | +1.80% | CNY 7.21 | CNY 7.40 | CNY 7.16 | 77.96M |
| 2026-07-31 | CNY 7.22 | +2.70% | CNY 7.17 | CNY 7.29 | CNY 7.10 | 97.42M |
| 2026-07-30 | CNY 7.03 | -0.28% | CNY 7.00 | CNY 7.15 | CNY 6.95 | 74.61M |
| 2026-07-29 | CNY 7.05 | +3.22% | CNY 6.82 | CNY 7.08 | CNY 6.79 | 91.72M |
| 2026-07-28 | CNY 6.83 | -0.15% | CNY 6.76 | CNY 6.90 | CNY 6.75 | 60.03M |
| 2026-07-27 | CNY 6.84 | +2.55% | CNY 6.63 | CNY 6.85 | CNY 6.61 | 64.25M |
| 2026-07-24 | CNY 6.67 | -2.49% | CNY 6.73 | CNY 6.80 | CNY 6.63 | 68.79M |
| 2026-07-23 | CNY 6.84 | +0.15% | CNY 6.78 | CNY 6.87 | CNY 6.68 | 83.05M |
| 2026-07-22 | CNY 6.83 | -4.48% | CNY 7.07 | CNY 7.14 | CNY 6.82 | 135.88M |
| 2026-07-21 | CNY 7.15 | +2.14% | CNY 7.01 | CNY 7.24 | CNY 6.91 | 124.52M |
| 2026-07-20 | CNY 7.00 | -7.65% | CNY 7.57 | CNY 7.67 | CNY 6.82 | 157.61M |
| 2026-07-17 | CNY 7.58 | -5.37% | CNY 8.00 | CNY 8.01 | CNY 7.58 | 118.11M |
| 2026-07-16 | CNY 8.01 | -6.53% | CNY 8.40 | CNY 8.45 | CNY 7.95 | 164.35M |
| 2026-07-15 | CNY 8.57 | -3.82% | CNY 8.83 | CNY 8.88 | CNY 8.40 | 179.80M |
| 2026-07-14 | CNY 8.91 | +1.37% | CNY 8.79 | CNY 9.10 | CNY 8.67 | 149.02M |
| 2026-07-13 | CNY 8.79 | -7.18% | CNY 9.30 | CNY 9.53 | CNY 8.77 | 251.98M |
| 2026-07-10 | CNY 9.47 | -0.42% | CNY 9.50 | CNY 9.99 | CNY 9.25 | 338.65M |
| 2026-07-09 | CNY 9.51 | +8.31% | CNY 8.81 | CNY 9.66 | CNY 8.79 | 267.27M |
| 2026-07-08 | CNY 8.78 | -3.41% | CNY 8.71 | CNY 9.09 | CNY 8.67 | 108.02M |
| 2026-07-07 | CNY 9.09 | +0.44% | CNY 9.00 | CNY 9.30 | CNY 8.99 | 80.43M |
| 2026-07-06 | CNY 9.05 | -2.27% | CNY 9.26 | CNY 9.26 | CNY 8.97 | 97.09M |
| 2026-07-03 | CNY 9.26 | -2.22% | CNY 9.39 | CNY 9.45 | CNY 9.13 | 136.50M |
| 2026-07-02 | CNY 9.47 | -0.32% | CNY 9.40 | CNY 10.10 | CNY 9.25 | 210.86M |
| 2026-07-01 | CNY 9.50 | +0.42% | CNY 9.50 | CNY 9.62 | CNY 9.32 | 144.07M |
| 2026-06-30 | CNY 9.46 | +5.94% | CNY 8.94 | CNY 9.65 | CNY 8.89 | 192.39M |
| 2026-06-29 | CNY 8.93 | -6.20% | CNY 9.35 | CNY 9.51 | CNY 8.86 | 185.97M |
| 2026-06-26 | CNY 9.52 | +8.80% | CNY 8.70 | CNY 9.60 | CNY 8.55 | 265.47M |
| 2026-06-25 | CNY 8.75 | -4.68% | CNY 9.10 | CNY 9.20 | CNY 8.70 | 122.46M |
| 2026-06-24 | CNY 9.18 | +1.44% | CNY 9.07 | CNY 9.38 | CNY 8.88 | 99.72M |
| 2026-06-23 | CNY 9.05 | -1.52% | CNY 9.17 | CNY 9.38 | CNY 9.00 | 95.77M |
| 2026-06-22 | CNY 9.19 | -1.18% | CNY 9.25 | CNY 9.45 | CNY 8.99 | 115.18M |
| 2026-06-18 | CNY 9.30 | -3.33% | CNY 9.51 | CNY 9.55 | CNY 9.28 | 110.48M |
| 2026-06-17 | CNY 9.62 | +2.78% | CNY 9.28 | CNY 9.74 | CNY 9.26 | 155.33M |
| 2026-06-16 | CNY 9.36 | +4.82% | CNY 8.89 | CNY 9.63 | CNY 8.70 | 170.36M |
| 2026-06-15 | CNY 8.93 | +2.64% | CNY 8.79 | CNY 8.97 | CNY 8.79 | 73.80M |
| 2026-06-12 | CNY 8.70 | +0.35% | CNY 8.81 | CNY 9.05 | CNY 8.68 | 81.67M |
| 2026-06-11 | CNY 8.67 | -3.24% | CNY 8.80 | CNY 8.94 | CNY 8.52 | 98.73M |
| 2026-06-10 | CNY 8.96 | -6.08% | CNY 9.41 | CNY 9.42 | CNY 8.94 | 148.15M |
| 2026-06-09 | CNY 9.54 | +3.25% | CNY 9.36 | CNY 9.62 | CNY 9.11 | 137.21M |
| 2026-06-08 | CNY 9.24 | -6.29% | CNY 9.40 | CNY 9.80 | CNY 9.15 | 171.03M |
| 2026-06-05 | CNY 9.86 | -1.89% | CNY 9.95 | CNY 10.19 | CNY 9.76 | 209.93M |
| 2026-06-04 | CNY 10.05 | +2.34% | CNY 9.66 | CNY 10.22 | CNY 9.63 | 248.49M |
| 2026-06-03 | CNY 9.82 | +3.15% | CNY 9.52 | CNY 9.97 | CNY 9.46 | 228.82M |
| 2026-06-02 | CNY 9.52 | +0.21% | CNY 9.41 | CNY 9.66 | CNY 9.24 | 186.20M |
| 2026-06-01 | CNY 9.50 | +6.03% | CNY 8.96 | CNY 9.85 | CNY 8.92 | 236.64M |
| 2026-05-29 | CNY 8.96 | -6.86% | CNY 9.51 | CNY 9.57 | CNY 8.96 | 159.51M |
| 2026-05-28 | CNY 9.62 | +2.67% | CNY 9.38 | CNY 9.72 | CNY 9.28 | 201.43M |
| 2026-05-27 | CNY 9.37 | +1.08% | CNY 9.21 | CNY 9.49 | CNY 9.16 | 150.23M |
| 2026-05-26 | CNY 9.27 | +0.32% | CNY 9.18 | CNY 9.40 | CNY 9.09 | 124.63M |