Shenzhen - Delayed Quote CNY

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

Compare
11.79
+0.74
+(6.70%)
At close: 3:04:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202511.4011.8511.0211.7911.79187,226,106
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
May 31, 20247.998.207.988.098.09108,088,575
May 30, 20247.918.087.837.987.9869,107,170
May 29, 20247.888.017.847.977.9767,323,458
May 28, 20248.008.087.887.897.8966,682,617
May 27, 20247.888.067.768.058.0592,090,351
May 24, 20248.098.117.857.907.90109,213,894
May 23, 20248.298.298.088.108.1097,922,854
May 22, 20248.328.418.218.338.3380,957,409
May 21, 20248.298.428.218.328.3297,922,662
May 20, 20248.278.388.208.328.3288,598,653
May 17, 20248.188.268.088.268.2682,498,590
May 16, 20248.308.358.158.188.1880,752,618
May 15, 20248.258.418.178.258.2577,552,800
May 14, 20248.218.428.218.298.2986,537,934
May 13, 20248.308.348.138.218.2198,577,282
May 10, 20248.538.578.308.358.35126,353,952
May 9, 20248.588.678.518.618.61110,077,310
May 8, 20248.858.868.578.628.62131,497,924
May 7, 20249.099.118.878.918.91140,171,446
May 6, 20248.909.238.859.109.10188,634,610
Apr 30, 20248.909.068.808.808.80252,472,602
Apr 29, 20249.169.449.109.369.36174,965,013
Apr 26, 20248.789.218.789.179.17177,316,090
Apr 25, 20248.639.038.598.888.88165,796,385
Apr 24, 20248.568.758.408.718.71143,830,590
Apr 23, 20248.878.948.458.518.51158,534,393
Apr 22, 20248.929.078.708.738.73154,357,591
Apr 19, 20249.379.489.039.109.10212,283,853
Apr 18, 20249.459.959.339.519.51295,928,698
Apr 17, 20249.059.478.989.469.46215,100,888
Apr 16, 20249.159.248.738.908.90206,283,111
Apr 15, 20249.149.409.029.189.18193,795,822
Apr 12, 20249.239.419.039.079.07185,774,699
Apr 11, 20249.409.699.209.319.31158,048,135
Apr 10, 20249.809.819.509.519.51144,932,759
Apr 9, 20249.659.999.419.929.92206,842,517
Apr 8, 202410.1610.169.749.769.76213,939,299
Apr 3, 202410.3410.439.9510.1710.17230,738,834
Apr 2, 202410.4810.4810.1910.3410.34233,017,189
Apr 1, 202410.4210.6010.3110.5110.51294,243,216
Mar 29, 202410.0510.269.8310.4210.42161,402,257
Mar 28, 20249.3010.269.2810.0610.06387,540,459
Mar 27, 202410.0010.009.319.339.33274,660,424
Mar 26, 20249.9110.159.7510.0610.06274,154,945
Mar 25, 202410.6410.709.8310.0010.00323,290,150
Mar 22, 202410.3610.5610.2210.4410.44268,783,353
Mar 21, 202410.4110.4910.2210.3210.32229,387,146
Mar 20, 202410.3310.6410.3010.5110.51288,189,669
Mar 19, 202410.4810.8810.3810.4010.40400,895,500
Mar 18, 20249.8610.719.8110.5010.50442,970,539
Mar 15, 20249.529.889.269.799.79343,980,213
Mar 14, 20249.459.829.389.649.64255,462,709
Mar 13, 20249.609.749.499.539.53223,411,515
Mar 12, 20249.759.879.489.639.63305,395,933
Mar 11, 20249.279.789.169.759.75330,265,697
Mar 8, 20249.099.448.969.309.30289,121,023
Mar 7, 20249.609.699.109.109.10401,170,126
Mar 6, 20249.169.999.119.719.71494,826,245
Mar 5, 20248.719.788.569.399.39598,649,856
Mar 4, 20248.969.208.648.898.89420,939,098
Mar 1, 20248.368.898.288.658.65502,370,126
Feb 29, 20247.358.167.358.168.16256,624,795
Feb 28, 20247.988.037.417.427.42238,352,370
Feb 27, 20247.708.087.647.987.98208,285,549
Feb 26, 20247.667.937.527.767.76219,158,641
Feb 23, 20247.587.637.367.607.60163,251,569
Feb 22, 20247.257.507.257.507.50139,265,098
Feb 21, 20247.087.497.067.287.28164,896,437
Feb 20, 20247.107.247.007.187.18130,760,708
Feb 19, 20247.117.176.977.177.17174,481,635
Feb 8, 20246.927.116.876.986.98182,718,014
Feb 7, 20246.617.076.536.836.83218,637,126
Feb 6, 20245.986.675.946.606.60197,344,205
Feb 5, 20246.356.405.916.066.06156,509,921
Feb 2, 20246.766.876.206.486.48125,921,962
Feb 1, 20246.686.946.596.766.76121,287,085
Jan 31, 20246.977.026.616.666.66107,894,651
Jan 30, 20247.137.286.946.976.9791,958,449
Jan 29, 20247.457.537.167.207.20116,250,823
Jan 26, 20247.527.757.447.477.47166,530,789
Jan 25, 20247.397.627.307.597.59204,568,084
Jan 24, 20247.357.587.177.457.45223,983,784
Jan 23, 20247.297.557.167.357.35253,109,380
Jan 22, 20247.367.456.896.956.9598,871,006
Jan 19, 20247.447.527.367.367.3668,377,762
Jan 18, 20247.347.467.257.467.4696,287,390
Jan 17, 20247.637.667.407.407.4070,138,257
Jan 16, 20247.627.687.517.637.6368,595,419
Jan 15, 20247.597.697.527.647.6472,560,469

Related Tickers

300433.SZ Lens Technology Co., Ltd.
26.60
+19.02%
 
601231.SS Universal Scientific Industrial (Shanghai) Co., Ltd.
14.85
+2.13%
 
002938.SZ Avary Holding(Shenzhen)Co., Limited
37.01
+4.40%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
39.61
+4.62%
 
2382.HK Sunny Optical Technology (Group) Company Limited
63.150
+3.69%
 
4933.TWO Ubright Optronics Corporation
74.00
+1.51%
 
6863.TW Arizon RFID Technology (Cayman) Co., Ltd.
281.00
+9.98%
 
6442.TW EZconn Corporation
560.00
+2.56%
 
2308.TW Delta Electronics, Inc.
410.00
+2.50%
 
3037.TW Unimicron Technology Corp.
140.50
+0.36%