Shanghai - Delayed Quote
CNY
Shanghai Film Co., Ltd. (601595.SS)
30.59
+0.34
(+1.12%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
31.50
32.88
30.30
30.59
30.59
29,104,420
Nov 2, 2026
26.62
30.25
26.62
30.25
30.25
13,484,430
Oct 30, 2026
28.41
28.68
26.90
27.50
27.50
12,189,814
Oct 29, 2026
28.70
29.69
28.31
28.95
28.95
11,740,961
Oct 28, 2026
28.89
29.86
27.90
28.80
28.80
15,183,670
Oct 27, 2026
28.88
30.75
28.50
29.03
29.03
16,938,749
Oct 26, 2026
27.83
30.15
26.26
29.41
29.41
23,721,720
Oct 23, 2026
26.11
28.56
25.58
28.38
28.38
15,568,000
Oct 22, 2026
27.93
27.93
26.37
26.38
26.38
13,406,600
Oct 21, 2026
28.81
30.01
27.98
28.10
28.10
12,912,140
Oct 20, 2026
27.05
29.00
27.04
28.60
28.60
17,441,840
Oct 19, 2026
27.71
28.29
26.70
27.54
27.54
13,788,390
Oct 16, 2026
28.66
29.11
27.35
27.65
27.65
19,994,708
Oct 15, 2026
28.20
29.21
27.60
28.60
28.60
25,622,054
Oct 14, 2026
27.56
30.10
26.51
29.09
29.09
37,021,667
Oct 13, 2026
26.94
28.75
25.50
27.56
27.56
36,900,139
Oct 12, 2026
25.79
27.21
24.77
27.21
27.21
28,447,131
Oct 9, 2026
22.41
24.74
22.41
24.74
24.74
12,551,514
Oct 8, 2026
22.50
23.40
22.40
22.49
22.49
7,423,655
Sep 30, 2026
23.17
24.00
22.80
23.00
23.00
8,659,900
Sep 29, 2026
22.57
23.80
22.43
23.26
23.26
8,360,526
Sep 28, 2026
23.55
24.30
22.65
22.74
22.74
9,345,746
Sep 24, 2026
23.26
23.71
22.71
22.96
22.96
9,854,290
Sep 23, 2026
24.23
24.23
23.28
23.53
23.53
11,033,531
Sep 22, 2026
24.00
25.32
23.52
24.64
24.64
15,909,626
Sep 21, 2026
24.51
24.51
22.30
24.10
24.10
16,797,306
Sep 18, 2026
22.97
25.50
22.88
24.51
24.51
19,493,702
Sep 17, 2026
22.70
23.51
22.45
23.23
23.23
12,421,875
Sep 16, 2026
22.62
23.20
22.35
22.68
22.68
12,299,555
Sep 15, 2026
23.69
23.84
22.58
22.93
22.93
13,868,699
Sep 14, 2026
23.05
23.98
22.50
23.36
23.36
18,256,154
Sep 11, 2026
22.13
23.55
21.67
23.53
23.53
24,445,249
Sep 10, 2026
22.60
23.07
21.57
22.26
22.26
20,093,651
Sep 9, 2026
22.60
22.78
21.19
22.50
22.50
35,308,712
Sep 8, 2026
20.82
22.69
20.50
22.69
22.69
46,532,271
Sep 7, 2026
18.80
20.63
18.62
20.63
20.63
20,472,931
Sep 4, 2026
17.78
19.75
17.78
18.75
18.75
29,525,706
Sep 3, 2026
18.10
19.55
17.91
18.00
18.00
23,252,823
Sep 2, 2026
18.85
19.13
18.08
18.13
18.13
18,872,158
Sep 1, 2026
19.25
19.90
18.78
18.90
18.90
32,848,380
Aug 31, 2026
17.16
18.33
16.80
18.33
18.33
17,096,620
Aug 28, 2026
16.68
16.83
16.58
16.66
16.66
2,760,588
Aug 27, 2026
16.81
16.88
16.48
16.66
16.66
4,124,800
Aug 26, 2026
0.053
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
16.31
16.96
16.31
16.89
16.89
5,523,855
Aug 25, 2026
15.70
16.50
15.67
16.48
16.43
6,131,820
Aug 24, 2026
16.33
16.35
15.66
15.75
15.70
5,414,400
Aug 21, 2026
16.35
16.38
16.15
16.35
16.30
3,264,900
Aug 20, 2026
16.30
16.57
16.10
16.42
16.37
4,231,270
Aug 19, 2026
16.80
16.80
16.09
16.13
16.08
5,349,800
Aug 18, 2026
17.05
17.09
16.74
16.82
16.77
4,492,149
Aug 17, 2026
17.53
17.63
16.91
17.10
17.05
5,263,360
Aug 14, 2026
17.90
18.20
17.34
17.41
17.35
7,425,082
Aug 13, 2026
18.37
18.59
17.93
17.96
17.90
9,171,975
Aug 12, 2026
18.33
18.98
18.30
18.38
18.32
14,448,888
Aug 11, 2026
18.03
19.66
17.98
18.51
18.45
15,767,961
Aug 10, 2026
17.98
18.19
17.65
17.99
17.93
6,064,320
Aug 7, 2026
17.95
18.00
17.48
17.76
17.70
5,976,720
Aug 6, 2026
18.23
18.92
17.95
18.08
18.02
7,300,444
Aug 5, 2026
18.30
18.47
18.16
18.26
18.20
5,001,601
Aug 4, 2026
17.97
18.68
17.97
18.32
18.26
7,737,981
Aug 3, 2026
17.83
18.11
17.61
18.05
17.99
10,123,140
Jul 31, 2026
16.89
18.34
16.80
17.85
17.79
13,946,101
Jul 30, 2026
16.81
17.45
16.78
16.98
16.93
7,529,420
Jul 29, 2026
16.72
17.23
16.67
16.90
16.85
9,290,340
Jul 28, 2026
16.40
16.88
16.36
16.63
16.58
6,402,740
Jul 27, 2026
15.61
16.56
15.59
16.47
16.42
9,352,707
Jul 24, 2026
16.46
16.92
15.85
15.87
15.82
8,649,320
Jul 23, 2026
16.62
16.64
16.15
16.41
16.36
6,840,348
Jul 22, 2026
16.78
16.79
16.42
16.69
16.64
8,977,865
Jul 21, 2026
17.33
17.90
16.92
17.07
17.02
13,906,540
Jul 20, 2026
17.22
17.79
16.92
17.67
17.61
15,078,754
Jul 17, 2026
18.38
18.78
17.30
17.34
17.28
20,668,040
Jul 16, 2026
16.74
18.16
16.50
18.16
18.10
14,368,640
Jul 15, 2026
15.80
16.88
15.71
16.51
16.46
12,168,900
Jul 14, 2026
16.10
16.32
15.78
15.88
15.83
7,073,740
Jul 13, 2026
17.24
17.45
16.15
16.25
16.20
9,526,900
Jul 10, 2026
16.50
17.55
16.40
17.18
17.12
10,987,500
Jul 9, 2026
16.50
16.86
16.25
16.64
16.59
7,070,871
Jul 8, 2026
16.50
16.93
16.21
16.58
16.53
6,667,570
Jul 7, 2026
16.81
16.99
16.51
16.57
16.52
5,141,800
Jul 6, 2026
16.72
17.02
16.66
16.73
16.68
4,635,180
Jul 3, 2026
17.00
17.15
16.57
16.76
16.71
6,287,300
Jul 2, 2026
16.99
17.43
16.80
16.85
16.80
5,926,580
Jul 1, 2026
16.58
17.24
16.44
17.00
16.95
4,860,880
Jun 30, 2026
16.72
16.88
16.44
16.60
16.55
2,927,168
Jun 29, 2026
16.67
16.97
16.21
16.66
16.61
4,746,020
Jun 26, 2026
16.90
16.90
16.32
16.57
16.52
4,739,100
Jun 25, 2026
16.91
17.16
16.61
16.94
16.89
4,573,511
Jun 24, 2026
17.75
17.99
16.88
16.94
16.89
6,345,703
Jun 23, 2026
17.66
18.44
17.66
17.82
17.76
6,445,540
Jun 22, 2026
17.85
17.87
17.05
17.76
17.70
6,134,483
Jun 18, 2026
18.05
18.24
17.75
17.88
17.82
4,060,460
Jun 17, 2026
18.27
18.27
17.87
18.04
17.98
3,120,077
Jun 16, 2026
18.60
18.65
18.02
18.30
18.24
4,664,248
Jun 15, 2026
18.43
18.92
18.36
18.65
18.59
5,761,795
Jun 12, 2026
17.80
18.62
17.68
18.43
18.37
5,697,700
Jun 11, 2026
18.34
18.34
17.66
17.76
17.70
4,610,420
Jun 10, 2026
18.01
18.45
17.93
18.35
18.29
5,312,655
Jun 9, 2026
18.59
18.67
18.00
18.15
18.09
7,695,540
Jun 8, 2026
19.11
19.46
18.13
18.59
18.53
6,256,020
Jun 5, 2026
19.50
19.75
19.25
19.33
19.27
4,249,420
Jun 4, 2026
19.57
19.78
19.36
19.36
19.30
4,499,300
Jun 3, 2026
20.22
20.22
19.51
19.60
19.54
7,587,720
Jun 2, 2026
21.50
21.50
20.29
20.36
20.29
7,368,300
Jun 1, 2026
21.32
21.66
21.23
21.50
21.43
4,554,100
May 29, 2026
21.00
21.68
20.98
21.32
21.25
4,922,200
May 28, 2026
21.79
21.87
20.92
21.19
21.12
5,693,494
May 27, 2026
22.13
22.72
21.78
21.88
21.81
5,618,400
May 26, 2026
22.12
22.40
21.71
22.02
21.95
4,639,500
May 25, 2026
22.22
22.57
22.00
22.12
22.05
3,259,400
May 22, 2026
22.47
22.50
21.93
22.10
22.03
4,069,240
May 21, 2026
22.50
22.80
22.34
22.40
22.33
5,308,980
May 20, 2026
22.40
22.62
22.05
22.52
22.45
4,231,160
May 19, 2026
22.25
22.93
22.20
22.52
22.45
5,027,300
May 18, 2026
22.59
22.59
21.96
22.22
22.15
3,647,000
May 15, 2026
22.40
23.45
22.31
22.43
22.36
5,969,497
May 14, 2026
23.02
23.10
22.01
22.52
22.45
8,327,760
May 13, 2026
23.00
23.16
22.75
22.96
22.89
5,211,680
May 12, 2026
23.51
23.51
22.88
23.00
22.93
5,131,000
May 11, 2026
23.80
23.80
23.45
23.48
23.40
4,528,000
May 8, 2026
23.72
24.02
23.63
23.69
23.61
4,699,780
May 7, 2026
23.70
23.85
23.39
23.72
23.64
4,309,453
May 6, 2026
24.20
24.37
23.63
23.70
23.62
6,184,215
Apr 30, 2026
24.29
24.41
24.08
24.25
24.17
3,049,530
Apr 29, 2026
23.88
24.45
23.78
24.29
24.21
2,913,700
Apr 28, 2026
24.50
24.50
23.65
23.88
23.80
3,575,880
Apr 27, 2026
24.60
24.80
24.36
24.40
24.32
3,142,900
Apr 24, 2026
24.73
25.03
24.15
24.51
24.43
4,830,320
Apr 23, 2026
24.76
25.22
24.70
25.01
24.93
5,737,448
Apr 22, 2026
25.30
25.38
25.00
25.13
25.05
3,582,196
Apr 21, 2026
25.20
25.90
25.15
25.55
25.47
5,324,120
Apr 20, 2026
25.02
25.45
25.02
25.37
25.29
4,284,141
Apr 17, 2026
25.00
25.52
24.68
25.34
25.26
6,700,450
Apr 16, 2026
24.62
24.98
24.62
24.88
24.80
3,816,540
Apr 15, 2026
25.02
25.05
24.49
24.56
24.48
3,911,400
Apr 14, 2026
25.09
25.19
24.74
24.93
24.85
3,405,920
Apr 13, 2026
24.80
25.03
24.59
24.82
24.74
3,743,084
Apr 10, 2026
24.80
25.51
24.80
25.10
25.02
4,780,660
Apr 9, 2026
25.04
25.04
24.68
24.77
24.69
4,701,900
Apr 8, 2026
24.81
25.43
24.69
25.30
25.22
6,581,582
Apr 7, 2026
24.28
24.48
24.03
24.43
24.35
3,943,302
Apr 3, 2026
24.35
24.48
23.83
24.19
24.11
4,173,920
Apr 2, 2026
24.50
24.65
24.04
24.36
24.28
5,439,624
Apr 1, 2026
24.30
24.88
23.73
24.73
24.65
6,662,720
Mar 31, 2026
23.66
24.17
23.66
23.85
23.77
4,817,300
Mar 30, 2026
23.21
23.68
23.03
23.65
23.57
3,844,800
Mar 27, 2026
22.90
23.59
22.88
23.50
23.42
3,204,050
Mar 26, 2026
23.45
23.70
23.02
23.15
23.08
3,425,150
Mar 25, 2026
23.12
23.87
23.12
23.61
23.53
5,232,100
Mar 24, 2026
22.98
23.15
22.59
23.12
23.05
5,413,850
Mar 23, 2026
23.38
23.70
22.48
22.59
22.52
7,871,200
Mar 20, 2026
25.13
25.30
23.76
23.81
23.73
8,961,560
Mar 19, 2026
25.31
25.47
25.10
25.13
25.05
3,707,084
Mar 18, 2026
25.72
25.83
25.30
25.69
25.61
3,811,460
Mar 17, 2026
25.79
26.14
25.67
25.70
25.62
4,739,342
Mar 16, 2026
25.57
25.92
25.52
25.81
25.73
4,151,000
Mar 13, 2026
26.10
26.45
25.70
25.70
25.62
6,855,120
Mar 12, 2026
26.15
26.31
25.86
26.26
26.18
5,204,200
Mar 11, 2026
26.31
26.34
26.13
26.18
26.10
4,930,520
Mar 10, 2026
26.54
26.80
26.07
26.44
26.35
9,690,428
Mar 9, 2026
26.02
26.40
25.68
26.30
26.22
6,595,320
Mar 6, 2026
26.57
26.93
26.41
26.54
26.45
7,326,400
Mar 5, 2026
26.35
27.11
26.35
26.58
26.49
7,189,048
Mar 4, 2026
26.01
26.67
25.90
26.18
26.10
6,389,500
Mar 3, 2026
28.00
28.26
26.36
26.44
26.35
13,003,944
Mar 2, 2026
28.28
28.57
27.76
28.14
28.05
12,620,396
Feb 27, 2026
29.14
29.18
28.80
29.01
28.92
9,689,058
Feb 26, 2026
29.87
30.43
28.80
28.94
28.85
18,006,520
Feb 25, 2026
29.25
30.73
29.16
29.88
29.78
22,547,048
Feb 24, 2026
30.73
31.05
29.26
29.26
29.17
27,468,499
Feb 13, 2026
31.18
33.88
30.82
32.51
32.41
38,280,803
Feb 12, 2026
31.24
32.58
30.14
31.43
31.33
36,346,807
Feb 11, 2026
36.72
37.16
32.21
32.44
32.34
52,746,791
Feb 10, 2026
35.78
35.78
34.51
35.78
35.66
38,018,881
Feb 9, 2026
32.53
32.53
32.53
32.53
32.43
9,216,207
Feb 6, 2026
29.19
30.19
28.36
29.57
29.47
11,562,428
Feb 5, 2026
28.75
29.68
28.72
29.21
29.12
9,697,120
Feb 4, 2026
29.80
30.22
28.74
28.92
28.83
11,808,700
Feb 3, 2026
29.51
30.13
29.51
30.06
29.96
12,001,000
Feb 2, 2026
29.88
30.75
29.37
29.50
29.41
13,840,292
Jan 30, 2026
29.01
30.10
29.01
29.86
29.76
12,180,920
Jan 29, 2026
28.80
29.87
28.50
29.25
29.16
9,746,384
Jan 28, 2026
28.77
29.25
28.71
28.90
28.81
5,574,000
Jan 27, 2026
29.19
29.51
28.46
28.91
28.82
7,761,877
Jan 26, 2026
30.31
30.39
28.92
29.19
29.10
13,708,560
Jan 23, 2026
30.17
30.60
29.88
30.31
30.21
7,332,120
Jan 22, 2026
29.41
30.32
29.25
30.17
30.07
10,223,900
Jan 21, 2026
29.50
29.79
29.23
29.34
29.25
7,133,961
Jan 20, 2026
30.17
30.32
29.45
29.64
29.54
7,535,559
Jan 19, 2026
29.88
30.49
29.67
29.96
29.86
6,380,760
Jan 16, 2026
31.03
31.12
29.53
30.09
29.99
13,082,124
Jan 15, 2026
32.60
32.60
30.80
31.11
31.01
17,586,920
Jan 14, 2026
31.80
33.46
31.62
32.85
32.74
21,145,532
Jan 13, 2026
32.40
33.44
31.59
31.87
31.77
20,916,180
Jan 12, 2026
30.48
32.40
30.48
32.08
31.98
22,589,734
Jan 9, 2026
28.72
30.73
28.72
30.45
30.35
21,296,445
Jan 8, 2026
28.28
28.89
28.23
28.85
28.76
8,304,660
Jan 7, 2026
28.33
28.68
28.19
28.37
28.28
5,689,110
Jan 6, 2026
28.25
28.47
28.16
28.40
28.31
7,173,470
Jan 5, 2026
27.64
28.56
27.57
28.24
28.15
10,173,710
Dec 31, 2025
29.00
29.19
28.55
28.63
28.54
9,416,590
Dec 30, 2025
29.43
29.89
29.02
29.19
29.10
11,285,200
Dec 29, 2025
28.99
29.48
28.92
29.15
29.06
6,363,000
Dec 26, 2025
28.86
29.23
28.52
29.03
28.94
7,300,322
Dec 25, 2025
28.35
29.58
28.29
29.20
29.11
10,074,600
Dec 24, 2025
28.18
28.36
28.04
28.34
28.25
3,938,043
Dec 23, 2025
28.05
28.48
27.93
28.23
28.14
4,983,800
Dec 22, 2025
28.04
28.19
27.90
28.10
28.01
3,524,300
Dec 19, 2025
28.00
28.18
27.51
28.04
27.95
5,291,780
Dec 18, 2025
28.00
28.37
27.88
27.88
27.79
4,824,066
Dec 17, 2025
27.56
28.17
27.54
28.15
28.06
4,998,510
Dec 16, 2025
28.51
28.52
27.50
27.64
27.55
7,256,700
Dec 15, 2025
28.72
29.00
28.36
28.51
28.42
7,729,763
Dec 12, 2025
28.20
30.49
28.20
29.30
29.21
15,225,920
Dec 11, 2025
29.17
29.50
28.42
28.53
28.44
9,295,698
Dec 10, 2025
28.66
29.41
28.48
29.09
29.00
9,680,620
Dec 9, 2025
28.70
29.24
28.66
28.81
28.72
7,193,900
Dec 8, 2025
28.63
29.08
28.60
28.74
28.65
7,181,400
Dec 5, 2025
28.87
29.30
28.61
28.92
28.83
6,887,800
Dec 4, 2025
28.67
29.31
28.64
28.96
28.87
7,474,800
Dec 3, 2025
29.36
29.50
28.77
28.87
28.78
10,298,300
Dec 2, 2025
30.59
30.59
29.38
29.60
29.50
15,328,060
Dec 1, 2025
33.60
33.60
30.84
31.06
30.96
23,233,260
Nov 28, 2025
31.23
32.00
30.69
31.68
31.58
14,479,040
Nov 27, 2025
33.59
33.60
30.87
31.06
30.96
19,846,403
Nov 26, 2025
33.33
33.98
32.32
33.42
33.31
17,763,860
Nov 25, 2025
32.80
34.64
32.80
33.30
33.19
27,319,225
Nov 24, 2025
30.66
32.46
30.20
32.41
32.31
22,884,907
Nov 21, 2025
31.07
32.42
30.62
30.79
30.69
16,953,922
Nov 20, 2025
30.67
31.28
30.05
30.90
30.80
11,399,447
Nov 19, 2025
31.30
33.05
30.64
30.65
30.55
21,034,966
Nov 18, 2025
30.29
31.48
30.06
30.94
30.84
15,249,000
Nov 17, 2025
29.20
30.45
28.64
30.27
30.17
10,122,403
Nov 14, 2025
29.30
29.99
29.10
29.15
29.06
5,225,391
Nov 13, 2025
28.99
29.85
28.88
29.42
29.33
4,682,800
Nov 12, 2025
29.70
29.88
28.90
29.15
29.06
5,439,591
Nov 11, 2025
30.00
30.24
29.70
29.79
29.69
5,420,900
Nov 10, 2025
29.92
30.66
29.92
30.13
30.03
6,415,700
Nov 7, 2025
29.78
30.56
29.70
29.73
29.63
8,124,620
Nov 6, 2025
30.66
30.66
29.83
29.96
29.86
10,389,300
Nov 5, 2025
29.15
31.50
29.05
30.94
30.84
18,469,900
Nov 4, 2025
29.75
29.98
29.20
29.48
29.39
6,672,000
Nov 3, 2025
30.02
30.13
29.41
29.75
29.65
8,738,662
