Shenzhen - Delayed Quote CNY

OFILM Group Co., Ltd. (002456.SZ)

11.80
+0.05
+(0.43%)
As of 12:39:48 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202512.0011.8411.5211.8011.8035,627,588
May 30, 202512.0012.0011.7111.7511.7598,477,319
May 29, 202511.8712.1911.8712.0912.0995,224,300
May 28, 202512.2012.3011.7711.8711.87124,797,635
May 27, 202512.2512.4812.1312.2612.2695,639,116
May 26, 202512.2212.4012.1112.3512.35111,283,919
May 23, 202512.4712.4712.2012.2212.22131,256,990
May 22, 202512.8813.0212.5712.6012.60171,696,116
May 21, 202513.3513.3712.8012.8512.85354,799,393
May 20, 202512.1713.3511.9213.3513.35369,122,045
May 19, 202512.0612.3012.0112.1412.14116,957,240
May 16, 202511.7012.2011.6211.9311.93108,853,100
May 15, 202511.9611.9811.6811.7111.7165,562,573
May 14, 202511.9812.0511.8611.9611.9661,305,100
May 13, 202512.2212.2711.9511.9811.9885,174,261
May 12, 202512.0012.0811.9112.0612.0672,093,368
May 9, 202512.0612.0711.8111.8411.8465,570,156
May 8, 202511.9212.1111.8412.0412.0492,070,688
May 7, 202512.1512.2311.8511.9811.98141,787,334
May 6, 202511.4211.9311.3611.8811.88137,211,905
Apr 30, 202511.1711.3711.1511.2711.2769,429,432
Apr 29, 202511.0011.2210.9011.1111.1167,050,344
Apr 28, 202511.2511.2811.0111.0311.0379,418,335
Apr 25, 202511.0811.5011.0611.2911.29118,194,328
Apr 24, 202511.9311.9311.5111.5811.5893,302,676
Apr 23, 202511.9912.1111.9011.9311.9376,174,326
Apr 22, 202512.0412.1111.8811.8911.8981,968,910
Apr 21, 202511.8012.1411.6612.0912.0992,591,830
Apr 18, 202512.1712.1711.8011.8111.81137,037,978
Apr 17, 202512.4512.6212.2112.2912.29167,729,731
Apr 16, 202513.4413.4412.5212.7912.79326,570,462
Apr 15, 202512.2312.2312.2312.2312.23-
Apr 14, 202512.2312.2312.2312.2312.23-
Apr 11, 202512.2312.2312.2312.2312.23-
Apr 10, 202512.2312.2312.2312.2312.23-
Apr 9, 202512.2312.2312.2312.2312.23-
Apr 8, 202512.2312.2312.2312.2312.23-
Apr 7, 202512.2312.2312.2312.2312.23-
Apr 3, 202512.2312.2312.2312.2312.23-
Apr 2, 202512.2312.2312.2312.2312.23-
Apr 1, 202512.2312.2312.2312.2312.23-
Mar 31, 202512.2812.3512.0312.2312.2378,290,133
Mar 28, 202512.6012.6512.3812.4012.4059,235,400
Mar 27, 202512.4612.7912.2712.5912.5997,699,158
Mar 26, 202512.4012.6012.3612.4612.4664,651,228
Mar 25, 202512.8112.8412.4112.4512.4597,132,898
Mar 24, 202513.0613.2012.4812.8112.81160,204,835
Mar 21, 202513.7113.7413.0813.1113.11257,882,486
Mar 20, 202514.2114.3614.0614.0614.06143,446,380
Mar 19, 202514.3014.3114.0514.1514.15111,658,094
Mar 18, 202514.4314.4814.2114.2914.29157,344,701
Mar 17, 202514.0314.4813.9214.4414.44222,051,636
Mar 14, 202513.7914.0613.6314.0014.00148,678,995
Mar 13, 202514.2014.2113.6713.8013.80189,596,624
Mar 12, 202514.5314.5814.2814.2914.29219,302,989
Mar 11, 202513.9614.7013.8514.4314.43252,979,296
Mar 10, 202514.3314.7714.2214.3114.31315,256,836
Mar 7, 202513.8514.9313.7214.2814.28421,098,931
Mar 6, 202513.5614.0413.5313.9013.90217,001,922
Mar 5, 202513.6513.8313.3113.4913.49148,132,303
Mar 4, 202513.5813.7513.5113.7113.71105,113,615
Mar 3, 202513.6713.9713.2913.7713.77171,604,864
Feb 28, 202513.9514.1513.6013.7013.70215,070,990
Feb 27, 202514.2514.3513.7313.9613.96267,266,007
Feb 26, 202514.7014.8414.2614.3914.39336,302,860
Feb 25, 202513.9015.3113.7714.5114.51564,352,129
Feb 24, 202513.7014.0213.4413.9613.96308,555,690
Feb 21, 202513.8613.8613.4813.7413.74256,497,245
Feb 20, 202513.4713.9013.3913.8013.80306,808,267
Feb 19, 202512.8513.4712.8513.3413.34182,202,261
Feb 18, 202513.6813.6812.8812.9212.92223,185,224
Feb 17, 202513.6613.9013.5113.7013.70200,804,601
Feb 14, 202513.6013.7713.5213.6613.66190,115,035
Feb 13, 202513.9014.3413.5413.8113.81323,759,833
Feb 12, 202513.6914.1613.6513.9613.96285,284,465
Feb 11, 202514.0814.0813.7013.7313.73366,763,424
Feb 10, 202513.2314.5013.0814.3514.35542,402,482
Feb 7, 202512.9713.4212.9013.2013.20406,005,221
Feb 6, 202511.9912.9011.9012.8112.81294,144,643
Feb 5, 202511.9012.1511.7212.0712.07150,489,300
Jan 27, 202512.4612.4611.7711.7711.77199,605,397
Jan 24, 202511.9912.5711.9812.4812.48270,361,503
Jan 23, 202512.0912.3511.9211.9211.92174,054,917
Jan 22, 202511.8912.0511.8411.9411.9488,181,200
Jan 21, 202512.0112.1811.7411.9911.99129,955,300
Jan 20, 202511.9312.1311.8811.9211.92137,972,261
Jan 17, 202511.6712.2611.6111.8411.84184,583,550
Jan 16, 202511.8611.9211.6311.7611.76156,970,851
Jan 15, 202511.8011.8211.5411.5911.59111,678,944
Jan 14, 202511.1111.8511.0211.7911.79187,226,106
Jan 13, 202510.9411.1210.7311.0511.0590,340,914
Jan 10, 202511.4011.5211.0411.0511.0596,528,662
Jan 9, 202511.3011.5911.2811.4311.43116,836,265
Jan 8, 202511.4011.4611.0011.3611.36123,747,010
Jan 7, 202511.2011.4411.1411.4411.44125,115,263
Jan 6, 202511.2011.4611.0111.1311.13108,958,972
Jan 3, 202511.5911.8311.1911.2011.20155,930,540
Jan 2, 202511.9512.0811.4011.5911.59134,363,773
Dec 31, 202412.5312.6111.9611.9811.98125,557,841
Dec 30, 202412.5412.6412.3312.4912.4987,986,200
Dec 27, 202412.6212.8612.4612.5912.59154,690,656
Dec 26, 202412.1512.7512.1512.7312.73165,234,948
Dec 25, 202412.4812.5212.1212.2412.24108,487,365
Dec 24, 202412.4112.6512.3112.5112.51116,287,161
Dec 23, 202412.9212.9912.3712.4012.40138,018,108
Dec 20, 202412.7413.0812.6012.9112.91154,555,298
Dec 19, 202412.5012.7812.4412.7312.73113,168,791
Dec 18, 202412.5312.8412.4612.6812.68123,397,885
Dec 17, 202412.9713.0512.5412.5912.59162,198,710
Dec 16, 202413.3713.3712.9113.0113.01187,702,240
Dec 13, 202413.7013.7113.3713.3813.38185,354,187
Dec 12, 202413.9213.9713.6613.8013.80160,682,933
Dec 11, 202413.6514.1013.5213.9313.93192,099,869
Dec 10, 202414.2214.3013.7013.7713.77247,482,354
Dec 9, 202414.1614.2013.6613.7613.76250,735,432
Dec 6, 202413.7014.6813.6514.2914.29432,465,260
Dec 5, 202413.5113.7013.5013.6213.62163,104,422
Dec 4, 202413.9313.9313.5813.6213.62228,156,499
Dec 3, 202413.8814.1013.6113.9513.95338,887,443
Dec 2, 202413.3513.9813.3413.8613.86304,388,051
Nov 29, 202413.3813.6313.0013.3913.39341,289,935
Nov 28, 202414.0114.0513.4413.4513.45272,603,239
Nov 27, 202413.8414.0213.4214.0114.01346,281,848
Nov 26, 202414.7315.0714.0914.1014.10245,481,410
Nov 25, 202414.9915.0814.3114.5614.56275,763,480
Nov 22, 202415.7415.9614.9714.9914.99374,727,608
Nov 21, 202415.5216.9715.5216.0916.09514,413,208
Nov 20, 202415.2715.8314.9015.5115.51384,541,613
Nov 19, 202414.7615.2914.4015.2715.27419,785,650
Nov 18, 202416.3816.4214.9815.0115.01428,894,839
Nov 15, 202416.0016.6615.7715.9615.96398,704,494
Nov 14, 202416.8017.1316.1316.1716.17509,953,489
Nov 13, 202417.7918.1017.0017.1617.16767,314,313
Nov 12, 202417.0018.8417.0018.6218.621,132,199,273
Nov 11, 202417.0017.8816.5017.1317.13703,145,589
Nov 8, 202415.7917.3415.7917.3417.34745,405,107
Nov 7, 202416.0416.1515.1815.7615.76674,324,501
Nov 6, 202416.9017.6616.5016.6016.60741,226,193
Nov 5, 202417.4718.4016.4217.3017.301,054,383,879
Nov 4, 202414.8017.4714.8017.4717.47907,002,715
Nov 1, 202417.6418.8015.8815.8815.881,061,323,300
Oct 31, 202417.6417.6416.0417.6417.64708,963,064
Oct 30, 202416.0416.0416.0416.0416.0449,654,241
Oct 29, 202413.2514.5812.9614.5814.58739,047,301
Oct 28, 202413.1613.4612.7213.2513.25662,850,696
Oct 25, 202412.7113.6012.3613.1513.15696,928,710
Oct 24, 202412.0012.7811.9012.6612.66517,470,688
Oct 23, 202412.8213.2712.1912.4512.45769,914,303
Oct 22, 202413.9414.2012.1913.3913.391,270,459,448
Oct 21, 202412.5912.9112.4512.9112.91350,105,556
Oct 18, 202411.2011.7411.1311.7411.74660,028,993
Oct 17, 20249.8010.679.7610.6710.67549,336,301
Oct 16, 20249.589.969.589.709.70173,968,950
Oct 15, 20249.8910.309.769.899.89313,388,938
Oct 14, 20249.2010.099.159.989.98291,146,491
Oct 11, 20249.609.699.169.289.28192,998,031
Oct 10, 20249.9010.289.519.739.73245,483,687
Oct 9, 202410.9510.959.879.889.88360,681,000
Oct 8, 202410.9510.9510.1010.9510.95455,488,539
Sep 30, 20249.449.969.309.959.95394,494,821
Sep 27, 20248.759.208.629.059.05304,446,350
Sep 26, 20248.288.618.228.618.61218,251,556
Sep 25, 20248.398.618.338.338.33211,602,831
Sep 24, 20248.218.418.108.398.39174,288,657
Sep 23, 20248.218.408.118.258.25121,673,538
Sep 20, 20248.108.228.038.158.1592,942,426
Sep 19, 20248.008.167.928.078.07101,878,430
Sep 18, 20248.048.047.807.907.9099,639,780
Sep 13, 20248.268.308.038.068.06108,828,194
Sep 12, 20248.268.398.188.328.32128,197,694
Sep 11, 20248.408.448.188.268.26149,563,807
Sep 10, 20248.458.678.268.488.48216,102,839
Sep 9, 20248.908.988.478.538.53293,333,047
Sep 6, 20248.148.988.038.858.85429,908,582
Sep 5, 20248.138.238.088.168.1696,669,380
Sep 4, 20248.208.248.008.138.13127,381,600
Sep 3, 20248.098.378.088.298.29173,572,417
Sep 2, 20248.288.328.088.088.08137,626,341
Aug 30, 20248.028.508.028.338.33259,944,226
Aug 29, 20247.798.167.738.008.00151,739,340
Aug 28, 20247.838.027.757.817.8193,642,788
Aug 27, 20248.018.057.787.817.81104,868,806
Aug 26, 20248.128.197.968.098.09120,379,200
Aug 23, 20247.678.287.638.128.12195,150,358
Aug 22, 20247.867.887.667.677.6783,601,311
Aug 21, 20247.858.117.857.897.8999,341,752
Aug 20, 20248.018.057.887.937.9387,401,653
Aug 19, 20248.178.187.978.018.01117,387,505
Aug 16, 20248.248.358.148.168.16218,416,614
Aug 15, 20247.688.427.628.308.30325,520,009
Aug 14, 20247.617.687.527.657.6548,014,852
Aug 13, 20247.547.637.487.607.6043,904,653
Aug 12, 20247.647.827.527.577.5756,744,645
Aug 9, 20247.757.837.697.727.7257,711,892
Aug 8, 20247.627.767.527.697.6964,261,384
Aug 7, 20247.717.747.617.667.6650,103,402
Aug 6, 20247.737.817.587.717.7167,597,043
Aug 5, 20247.807.957.617.617.61111,266,029
Aug 2, 20248.168.277.967.997.99104,582,216
Aug 1, 20248.328.338.188.258.2594,572,333
Jul 31, 20247.858.327.828.318.31146,283,944
Jul 30, 20247.907.997.767.887.8866,919,847
Jul 29, 20247.978.077.807.957.9575,252,052
Jul 26, 20247.788.017.787.937.9383,629,229
Jul 25, 20248.008.017.717.797.79117,845,700
Jul 24, 20248.078.308.018.118.1192,688,425
Jul 23, 20248.438.438.078.088.08119,265,328
Jul 22, 20248.198.588.198.458.45167,268,738
Jul 19, 20248.168.298.128.178.17101,965,907
Jul 18, 20248.188.267.968.168.16145,966,893
Jul 17, 20248.538.588.318.318.31154,644,382
Jul 16, 20248.368.628.338.628.62220,317,372
Jul 15, 20248.498.558.328.368.36124,921,850
Jul 12, 20248.428.478.318.448.44134,423,279
Jul 11, 20248.518.608.338.548.54248,887,059
Jul 10, 20248.248.568.188.428.42297,390,375
Jul 9, 20247.478.247.468.248.24236,156,452
Jul 8, 20247.537.627.427.497.4959,018,981
Jul 5, 20247.497.617.397.557.5547,469,054
Jul 4, 20247.667.717.507.537.5348,716,300
Jul 3, 20247.717.747.567.647.6448,146,201
Jul 2, 20247.817.897.687.717.7157,410,830
Jul 1, 20247.787.907.637.857.8583,408,209
Jun 28, 20247.477.987.467.817.81128,427,738
Jun 27, 20247.647.787.497.507.5077,130,769
Jun 26, 20247.327.757.237.697.6998,808,739
Jun 25, 20247.637.677.257.327.3296,021,500
Jun 24, 20247.927.977.607.617.6181,845,716
Jun 21, 20247.908.007.787.967.9660,043,469
Jun 20, 20248.158.197.927.927.9282,154,093
Jun 19, 20248.298.348.158.168.1684,873,994
Jun 18, 20248.198.388.148.288.28124,159,876
Jun 17, 20248.028.337.968.218.21148,991,385
Jun 14, 20247.868.057.788.048.04102,291,262
Jun 13, 20247.958.127.917.927.9290,763,844
Jun 12, 20247.818.097.817.987.98121,729,215
Jun 11, 20247.657.797.527.777.7763,273,809
Jun 7, 20247.707.837.577.697.6969,104,812
Jun 6, 20247.847.937.667.677.6787,206,326
Jun 5, 20247.908.007.837.837.8369,616,930
Jun 4, 20247.867.937.757.907.9068,838,214
Jun 3, 20248.048.107.847.927.9299,708,614

Related Tickers

SNPTF Sunny Optical Technology (Group) Company Limited
8.25
+18.71%
 
300476.SZ Victory Giant Technology (HuiZhou)Co.,Ltd.
85.03
-1.68%
 
2382.HK Sunny Optical Technology (Group) Company Limited
60.050
+0.59%
 
4933.TWO Ubright Optronics Corporation
83.50
+0.60%
 
8069.TWO E Ink Holdings Inc.
205.50
+0.49%
 
2317.TW Hon Hai Precision Industry Co., Ltd.
152.50
0.00%