UK markets closed

Shanghai Film Co., Ltd. (601595.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
24.13-0.17 (-0.70%)
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202424.4424.9023.9024.1324.1310,059,420
13 Jun 202424.1924.4323.8624.3024.308,309,060
12 Jun 202423.3224.4023.2124.2524.2510,221,900
11 Jun 202423.3623.6522.7723.3323.334,537,240
07 Jun 202423.5024.1623.0223.6123.617,000,577
06 Jun 202423.2524.0622.8823.5723.5711,642,300
05 Jun 202425.6025.6823.1323.7123.7116,752,162
04 Jun 202426.3826.3825.5025.7025.706,147,049
03 Jun 202425.8326.5325.6826.4026.407,475,183
31 May 202425.6125.8525.4525.7325.734,378,943
30 May 202426.0226.0225.4125.6025.605,663,681
29 May 202425.4026.3125.1026.1626.168,231,933
28 May 202425.1525.7824.8225.3825.386,146,978
27 May 202425.6025.7324.7025.2325.238,452,553
24 May 202426.2026.2925.5025.5225.524,871,839
23 May 202427.1927.1926.0026.1126.118,076,298
22 May 202427.6527.6527.1127.3127.314,283,924
21 May 202427.5128.1427.2327.6527.658,059,143
20 May 202426.8127.6026.6727.5027.508,579,779
17 May 202426.7527.0026.3126.8126.815,711,318
16 May 202426.9127.4126.5326.8826.887,599,681
15 May 202427.9928.4926.6227.0227.0210,441,800
14 May 202428.1028.3527.6527.9827.985,802,310
13 May 202427.8028.1427.0127.7527.755,666,740
10 May 202428.0028.3727.3027.8627.868,095,200
09 May 202427.8828.1627.4528.0928.098,458,422
08 May 202429.0729.0727.6027.9327.9312,199,558
07 May 202429.4130.6629.0329.3829.3812,131,443
06 May 202431.4931.4929.3229.4729.4712,217,075
30 Apr 202432.0032.2030.3631.1231.1210,060,328
29 Apr 202431.8032.9030.5031.8631.8612,036,381
26 Apr 202428.8030.4228.6230.4230.4210,748,152
25 Apr 202428.2029.0527.9528.7828.787,397,965
24 Apr 202427.8829.0827.4028.7028.7010,830,148
23 Apr 202426.5028.9126.5028.1728.1716,276,260
22 Apr 202425.7026.7325.3326.3026.306,533,180
19 Apr 202426.5227.0925.6126.0226.028,217,784
18 Apr 202426.3027.4925.2826.9926.9910,649,419
17 Apr 202425.7226.8625.7226.2426.247,993,347
16 Apr 202426.7527.0225.2525.2525.258,626,269
15 Apr 202427.8028.2626.4526.9926.999,530,970
12 Apr 202428.3028.6127.9027.9627.967,336,522
11 Apr 202427.3429.3827.2228.6828.6813,966,758
10 Apr 202428.1628.5727.1127.5427.546,990,820
09 Apr 202428.5828.8327.6728.4928.497,140,551
08 Apr 202427.8128.9327.5628.2128.219,525,299
03 Apr 202428.3628.4027.4627.9227.928,094,500
02 Apr 202430.1930.1928.0128.4228.4214,546,630
01 Apr 202430.0030.4529.3030.4030.408,772,347
29 Mar 202429.9030.5029.0330.0030.006,442,909
28 Mar 202429.6831.1029.5330.5930.5911,498,963
27 Mar 202430.9831.8929.6529.7629.7613,995,249
26 Mar 202432.3032.9231.0231.4831.4815,281,304
25 Mar 202435.0036.4232.4132.6232.6223,312,932
22 Mar 202431.1934.4331.0034.4334.4316,936,759
21 Mar 202432.0032.7631.2031.3031.3015,404,361
20 Mar 202429.1031.7729.0131.1331.1320,901,942
19 Mar 202430.2031.2029.6229.7029.7012,338,294
18 Mar 202429.6630.5829.2330.2330.2313,561,460
15 Mar 202429.6929.9929.0029.6629.6611,258,740
14 Mar 202430.5030.9029.5030.0230.0214,539,601
13 Mar 202430.2233.0030.0031.6031.6024,194,137
12 Mar 202430.5030.8329.9930.3530.3511,050,207
11 Mar 202429.7830.8629.4630.6030.6014,132,048
08 Mar 202429.9131.5029.3130.7630.7621,208,747
07 Mar 202430.7031.7029.2929.7329.7321,736,394
06 Mar 202432.3732.8830.4330.7930.7925,128,143
05 Mar 202434.0035.7031.7132.6032.6028,714,364
04 Mar 202430.8032.4630.4032.4632.4615,936,386
01 Mar 202427.3029.5127.3029.5129.5119,819,593
29 Feb 202424.9627.2724.7126.8326.8317,931,759
28 Feb 202426.2427.9925.0025.3025.3020,968,180
27 Feb 202425.0027.1024.3826.4626.4617,677,980
26 Feb 202424.5025.5023.6724.9224.9215,860,284
23 Feb 202424.6025.1823.9025.1525.1524,943,642
22 Feb 202423.4724.2023.3823.8623.8613,615,762
21 Feb 202423.2624.4323.0123.8023.8021,161,775
20 Feb 202423.6425.0422.7224.4824.4832,110,165
19 Feb 202422.1522.7621.9922.7622.7615,434,564
08 Feb 202419.8920.9719.2220.6920.6916,123,126
07 Feb 202420.2021.3419.0419.7719.7717,247,884
06 Feb 202418.4621.8418.1720.6820.6817,841,934
05 Feb 202421.9921.9920.1920.1920.1915,245,842
02 Feb 202421.9323.5021.3422.4322.4317,912,115
01 Feb 202422.2023.0220.4722.2622.2618,817,600
31 Jan 202422.5523.9821.8022.4522.4518,538,848
30 Jan 202425.4025.4023.2723.2723.2719,199,469
29 Jan 202424.7826.2524.0925.8525.8527,901,609
26 Jan 202425.5025.8624.3925.1925.1926,176,195
25 Jan 202424.8427.0024.5026.2026.2035,069,493
24 Jan 202424.1025.1123.5024.8624.8630,427,268
23 Jan 202422.6824.2621.9023.7923.7923,111,641
22 Jan 202424.3024.5022.3022.5922.5923,002,940
19 Jan 202422.0524.3722.0124.3724.3724,410,355
18 Jan 202421.4422.2821.0022.1522.1514,533,071
17 Jan 202422.5622.6921.7121.8021.8010,059,848
16 Jan 202422.9623.3022.3522.7722.7711,013,000
15 Jan 202422.3423.8822.2423.0923.0916,253,698
12 Jan 202423.8124.1522.6022.6322.6320,438,248
11 Jan 202421.9424.4021.8123.9023.9023,613,913
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...