Shanghai Film Co., Ltd. Class A 601595
SSE · China · Consumer Services
CNY 23.00-0.26 (-1.12%)
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 23.00 | -1.12% | CNY 23.17 | CNY 24.00 | CNY 22.80 | 8.66M |
| 2026-09-29 | CNY 23.26 | +2.29% | CNY 22.57 | CNY 23.80 | CNY 22.43 | 8.36M |
| 2026-09-28 | CNY 22.74 | -0.96% | CNY 23.55 | CNY 24.30 | CNY 22.65 | 9.35M |
| 2026-09-24 | CNY 22.96 | -2.42% | CNY 23.26 | CNY 23.71 | CNY 22.71 |
| 9.85M |
| 2026-09-23 | CNY 23.53 | -4.50% | CNY 24.23 | CNY 24.23 | CNY 23.28 | 11.03M |
| 2026-09-22 | CNY 24.64 | +2.24% | CNY 24.00 | CNY 25.32 | CNY 23.52 | 15.91M |
| 2026-09-21 | CNY 24.10 | -1.67% | CNY 24.51 | CNY 24.51 | CNY 22.30 | 16.80M |
| 2026-09-18 | CNY 24.51 | +5.51% | CNY 22.97 | CNY 25.50 | CNY 22.88 | 19.49M |
| 2026-09-17 | CNY 23.23 | +2.43% | CNY 22.70 | CNY 23.51 | CNY 22.45 | 12.42M |
| 2026-09-16 | CNY 22.68 | -1.09% | CNY 22.62 | CNY 23.20 | CNY 22.35 | 12.30M |
| 2026-09-15 | CNY 22.93 | -1.84% | CNY 23.69 | CNY 23.84 | CNY 22.58 | 13.87M |
| 2026-09-14 | CNY 23.36 | -0.72% | CNY 23.05 | CNY 23.98 | CNY 22.50 | 18.26M |
| 2026-09-11 | CNY 23.53 | +5.71% | CNY 22.13 | CNY 23.55 | CNY 21.67 | 24.45M |
| 2026-09-10 | CNY 22.26 | -1.07% | CNY 22.60 | CNY 23.07 | CNY 21.57 | 20.09M |
| 2026-09-09 | CNY 22.50 | -0.84% | CNY 22.60 | CNY 22.78 | CNY 21.19 | 35.31M |
| 2026-09-08 | CNY 22.69 | +9.99% | CNY 20.82 | CNY 22.69 | CNY 20.50 | 46.53M |
| 2026-09-07 | CNY 20.63 | +10.03% | CNY 18.80 | CNY 20.63 | CNY 18.62 | 20.47M |
| 2026-09-04 | CNY 18.75 | +4.17% | CNY 17.78 | CNY 19.75 | CNY 17.78 | 29.53M |
| 2026-09-03 | CNY 18.00 | -0.72% | CNY 18.10 | CNY 19.55 | CNY 17.91 | 23.25M |
| 2026-09-02 | CNY 18.13 | -4.07% | CNY 18.85 | CNY 19.13 | CNY 18.08 | 18.87M |
| 2026-09-01 | CNY 18.90 | +3.11% | CNY 19.25 | CNY 19.90 | CNY 18.78 | 32.85M |
| 2026-08-31 | CNY 18.33 | +10.02% | CNY 17.16 | CNY 18.33 | CNY 16.80 | 17.10M |
| 2026-08-28 | CNY 16.66 | 0.00% | CNY 16.68 | CNY 16.83 | CNY 16.58 | 2.76M |
| 2026-08-27 | CNY 16.66 | -1.36% | CNY 16.81 | CNY 16.88 | CNY 16.48 | 4.12M |
| 2026-08-26 | CNY 16.89 | +2.49% | CNY 16.31 | CNY 16.96 | CNY 16.31 | 5.52M |
| 2026-08-25 | CNY 16.48 | +4.63% | CNY 15.70 | CNY 16.50 | CNY 15.67 | 6.13M |
| 2026-08-24 | CNY 15.75 | -3.67% | CNY 16.33 | CNY 16.35 | CNY 15.66 | 5.41M |
| 2026-08-21 | CNY 16.35 | -0.43% | CNY 16.35 | CNY 16.38 | CNY 16.15 | 3.26M |
| 2026-08-20 | CNY 16.42 | +1.80% | CNY 16.30 | CNY 16.57 | CNY 16.10 | 4.23M |
| 2026-08-19 | CNY 16.13 | -4.10% | CNY 16.80 | CNY 16.80 | CNY 16.09 | 5.35M |
| 2026-08-18 | CNY 16.82 | -1.64% | CNY 17.05 | CNY 17.09 | CNY 16.74 | 4.49M |
| 2026-08-17 | CNY 17.10 | -1.78% | CNY 17.53 | CNY 17.63 | CNY 16.91 | 5.26M |
| 2026-08-14 | CNY 17.41 | -3.06% | CNY 17.90 | CNY 18.20 | CNY 17.34 | 7.43M |
| 2026-08-13 | CNY 17.96 | -2.29% | CNY 18.37 | CNY 18.59 | CNY 17.93 | 9.17M |
| 2026-08-12 | CNY 18.38 | -0.70% | CNY 18.33 | CNY 18.98 | CNY 18.30 | 14.45M |
| 2026-08-11 | CNY 18.51 | +2.89% | CNY 18.03 | CNY 19.66 | CNY 17.98 | 15.77M |
| 2026-08-10 | CNY 17.99 | +1.30% | CNY 17.98 | CNY 18.19 | CNY 17.65 | 6.06M |
| 2026-08-07 | CNY 17.76 | -1.77% | CNY 17.95 | CNY 18.00 | CNY 17.48 | 5.98M |
| 2026-08-06 | CNY 18.08 | -0.99% | CNY 18.23 | CNY 18.92 | CNY 17.95 | 7.30M |
| 2026-08-05 | CNY 18.26 | -0.33% | CNY 18.30 | CNY 18.47 | CNY 18.16 | 5.00M |
| 2026-08-04 | CNY 18.32 | +1.50% | CNY 17.97 | CNY 18.68 | CNY 17.97 | 7.74M |
| 2026-08-03 | CNY 18.05 | +1.12% | CNY 17.83 | CNY 18.11 | CNY 17.61 | 10.12M |
| 2026-07-31 | CNY 17.85 | +5.12% | CNY 16.89 | CNY 18.34 | CNY 16.80 | 13.95M |
| 2026-07-30 | CNY 16.98 | +0.47% | CNY 16.81 | CNY 17.45 | CNY 16.78 | 7.53M |
| 2026-07-29 | CNY 16.90 | +1.62% | CNY 16.72 | CNY 17.23 | CNY 16.67 | 9.29M |
| 2026-07-28 | CNY 16.63 | +0.97% | CNY 16.40 | CNY 16.88 | CNY 16.36 | 6.40M |
| 2026-07-27 | CNY 16.47 | +3.78% | CNY 15.61 | CNY 16.56 | CNY 15.59 | 9.35M |
| 2026-07-24 | CNY 15.87 | -3.29% | CNY 16.46 | CNY 16.92 | CNY 15.85 | 8.65M |
| 2026-07-23 | CNY 16.41 | -1.68% | CNY 16.62 | CNY 16.64 | CNY 16.15 | 6.84M |
| 2026-07-22 | CNY 16.69 | -2.23% | CNY 16.78 | CNY 16.79 | CNY 16.42 | 8.98M |
| 2026-07-21 | CNY 17.07 | -3.40% | CNY 17.33 | CNY 17.90 | CNY 16.92 | 13.91M |
| 2026-07-20 | CNY 17.67 | +1.90% | CNY 17.22 | CNY 17.79 | CNY 16.92 | 15.08M |
| 2026-07-17 | CNY 17.34 | -4.52% | CNY 18.38 | CNY 18.78 | CNY 17.30 | 20.67M |
| 2026-07-16 | CNY 18.16 | +9.99% | CNY 16.74 | CNY 18.16 | CNY 16.50 | 14.37M |
| 2026-07-15 | CNY 16.51 | +3.97% | CNY 15.80 | CNY 16.88 | CNY 15.71 | 12.17M |
| 2026-07-14 | CNY 15.88 | -2.28% | CNY 16.10 | CNY 16.32 | CNY 15.78 | 7.07M |
| 2026-07-13 | CNY 16.25 | -5.41% | CNY 17.24 | CNY 17.45 | CNY 16.15 | 9.53M |
| 2026-07-10 | CNY 17.18 | +3.25% | CNY 16.50 | CNY 17.55 | CNY 16.40 | 10.99M |
| 2026-07-09 | CNY 16.64 | +0.36% | CNY 16.50 | CNY 16.86 | CNY 16.25 | 7.07M |
| 2026-07-08 | CNY 16.58 | +0.06% | CNY 16.50 | CNY 16.93 | CNY 16.21 | 6.67M |
| 2026-07-07 | CNY 16.57 | -0.96% | CNY 16.81 | CNY 16.99 | CNY 16.51 | 5.14M |
| 2026-07-06 | CNY 16.73 | -0.18% | CNY 16.72 | CNY 17.02 | CNY 16.66 | 4.64M |
| 2026-07-03 | CNY 16.76 | -0.53% | CNY 17.00 | CNY 17.15 | CNY 16.57 | 6.29M |
| 2026-07-02 | CNY 16.85 | -0.88% | CNY 16.99 | CNY 17.43 | CNY 16.80 | 5.93M |
| 2026-07-01 | CNY 17.00 | +2.41% | CNY 16.58 | CNY 17.24 | CNY 16.44 | 4.86M |
| 2026-06-30 | CNY 16.60 | -0.36% | CNY 16.72 | CNY 16.88 | CNY 16.44 | 2.93M |
| 2026-06-29 | CNY 16.66 | +0.54% | CNY 16.67 | CNY 16.97 | CNY 16.21 | 4.75M |
| 2026-06-26 | CNY 16.57 | -2.18% | CNY 16.90 | CNY 16.90 | CNY 16.32 | 4.74M |
| 2026-06-25 | CNY 16.94 | 0.00% | CNY 16.91 | CNY 17.16 | CNY 16.61 | 4.57M |
| 2026-06-24 | CNY 16.94 | -4.94% | CNY 17.75 | CNY 17.99 | CNY 16.88 | 6.35M |
| 2026-06-23 | CNY 17.82 | +0.34% | CNY 17.66 | CNY 18.44 | CNY 17.66 | 6.45M |
| 2026-06-22 | CNY 17.76 | -0.67% | CNY 17.85 | CNY 17.87 | CNY 17.05 | 6.13M |
| 2026-06-18 | CNY 17.88 | -0.89% | CNY 18.05 | CNY 18.24 | CNY 17.75 | 4.06M |
| 2026-06-17 | CNY 18.04 | -1.42% | CNY 18.27 | CNY 18.27 | CNY 17.87 | 3.12M |
| 2026-06-16 | CNY 18.30 | -1.88% | CNY 18.60 | CNY 18.65 | CNY 18.02 | 4.66M |
| 2026-06-15 | CNY 18.65 | +1.19% | CNY 18.43 | CNY 18.92 | CNY 18.36 | 5.76M |
| 2026-06-12 | CNY 18.43 | +3.77% | CNY 17.80 | CNY 18.62 | CNY 17.68 | 5.70M |
| 2026-06-11 | CNY 17.76 | -3.22% | CNY 18.34 | CNY 18.34 | CNY 17.66 | 4.61M |
| 2026-06-10 | CNY 18.35 | +1.10% | CNY 18.01 | CNY 18.45 | CNY 17.93 | 5.31M |
| 2026-06-09 | CNY 18.15 | -2.37% | CNY 18.59 | CNY 18.67 | CNY 18.00 | 7.70M |
| 2026-06-08 | CNY 18.59 | -3.83% | CNY 19.11 | CNY 19.46 | CNY 18.13 | 6.26M |
| 2026-06-05 | CNY 19.33 | -0.15% | CNY 19.50 | CNY 19.75 | CNY 19.25 | 4.25M |
| 2026-06-04 | CNY 19.36 | -1.22% | CNY 19.57 | CNY 19.78 | CNY 19.36 | 4.50M |
| 2026-06-03 | CNY 19.60 | -3.73% | CNY 20.22 | CNY 20.22 | CNY 19.51 | 7.59M |
| 2026-06-02 | CNY 20.36 | -5.30% | CNY 21.50 | CNY 21.50 | CNY 20.29 | 7.37M |
| 2026-06-01 | CNY 21.50 | +0.84% | CNY 21.32 | CNY 21.66 | CNY 21.23 | 4.55M |
| 2026-05-29 | CNY 21.32 | +0.61% | CNY 21.00 | CNY 21.68 | CNY 20.98 | 4.92M |
| 2026-05-28 | CNY 21.19 | -3.15% | CNY 21.79 | CNY 21.87 | CNY 20.92 | 5.69M |
| 2026-05-27 | CNY 21.88 | -0.64% | CNY 22.13 | CNY 22.72 | CNY 21.78 | 5.62M |
| 2026-05-26 | CNY 22.02 | -0.45% | CNY 22.12 | CNY 22.40 | CNY 21.71 | 4.64M |