Focus Media Information Technology Co., Ltd. (SHE:002027)
China · Delayed Price · Currency is CNY 7.80
-0.21 (-2.62%)
Aug 6, 2025, 3:04 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.50 | 8.05 | 7.50 | 7.82 | 7.82 | -2.37% | 87,869,420 |
| Aug 5, 2025 | 7.67 | 8.02 | 7.66 | 8.01 | 8.01 | 4.57% | 170,313,947 |
| Aug 4, 2025 | 7.50 | 7.69 | 7.48 | 7.66 | 7.66 | 2.00% | 98,357,459 |
| Aug 1, 2025 | 7.50 | 7.55 | 7.49 | 7.51 | 7.51 | 0.13% | 53,088,565 |
| Jul 31, 2025 | 7.63 | 7.64 | 7.47 | 7.50 | 7.50 | -1.83% | 79,387,369 |
| Jul 30, 2025 | 7.51 | 7.67 | 7.48 | 7.64 | 7.64 | 1.33% | 97,104,435 |
| Jul 29, 2025 | 7.48 | 7.55 | 7.38 | 7.54 | 7.54 | 0.53% | 108,164,292 |
| Jul 28, 2025 | 7.48 | 7.56 | 7.43 | 7.50 | 7.50 | -0.13% | 96,718,866 |
| Jul 25, 2025 | 7.72 | 7.73 | 7.46 | 7.51 | 7.51 | -2.59% | 129,181,557 |
| Jul 24, 2025 | 7.59 | 7.73 | 7.59 | 7.71 | 7.71 | 1.58% | 117,390,198 |
| Jul 23, 2025 | 7.61 | 7.64 | 7.51 | 7.59 | 7.59 | -0.13% | 86,100,140 |
| Jul 22, 2025 | 7.53 | 7.60 | 7.47 | 7.60 | 7.60 | 0.53% | 91,684,692 |
| Jul 21, 2025 | 7.49 | 7.57 | 7.45 | 7.56 | 7.56 | 0.67% | 92,064,207 |
| Jul 18, 2025 | 7.53 | 7.60 | 7.48 | 7.51 | 7.51 | - | 72,091,599 |
| Jul 17, 2025 | 7.56 | 7.58 | 7.40 | 7.51 | 7.51 | -0.53% | 96,637,380 |
| Jul 16, 2025 | 7.66 | 7.74 | 7.50 | 7.55 | 7.55 | -1.56% | 98,905,237 |
| Jul 15, 2025 | 7.77 | 7.80 | 7.54 | 7.67 | 7.67 | -1.41% | 126,434,466 |
| Jul 14, 2025 | 7.77 | 7.81 | 7.68 | 7.78 | 7.78 | 0.13% | 112,530,827 |
| Jul 11, 2025 | 7.72 | 7.87 | 7.65 | 7.77 | 7.77 | 0.78% | 120,445,838 |
| Jul 10, 2025 | 7.80 | 7.83 | 7.66 | 7.71 | 7.71 | -0.90% | 97,701,207 |
| Jul 9, 2025 | 7.70 | 7.86 | 7.61 | 7.78 | 7.78 | 0.91% | 155,107,000 |
| Jul 8, 2025 | 7.69 | 7.72 | 7.60 | 7.71 | 7.71 | 0.78% | 149,654,768 |
| Jul 7, 2025 | 7.53 | 7.77 | 7.50 | 7.65 | 7.65 | 5.08% | 362,019,916 |
| Jul 4, 2025 | 7.17 | 7.30 | 7.14 | 7.28 | 7.28 | 1.53% | 110,108,292 |
| Jul 3, 2025 | 7.13 | 7.24 | 7.12 | 7.17 | 7.17 | 0.42% | 80,046,389 |
| Jul 2, 2025 | 7.20 | 7.21 | 7.12 | 7.14 | 7.14 | -0.70% | 72,451,439 |
| Jul 1, 2025 | 7.32 | 7.33 | 7.17 | 7.19 | 7.19 | -1.51% | 89,023,152 |
| Jun 30, 2025 | 7.17 | 7.33 | 7.14 | 7.30 | 7.30 | 1.67% | 106,557,151 |
| Jun 27, 2025 | 7.14 | 7.24 | 7.11 | 7.18 | 7.18 | 0.70% | 98,517,732 |
| Jun 26, 2025 | 7.26 | 7.26 | 7.10 | 7.13 | 7.13 | -1.66% | 73,668,094 |
| Jun 25, 2025 | 7.12 | 7.28 | 7.11 | 7.25 | 7.25 | 2.26% | 124,576,849 |
| Jun 24, 2025 | 6.98 | 7.12 | 6.95 | 7.09 | 7.09 | 2.01% | 114,400,504 |
| Jun 23, 2025 | 6.98 | 7.04 | 6.91 | 6.95 | 6.95 | -0.86% | 75,318,965 |
| Jun 20, 2025 | 6.99 | 7.03 | 6.92 | 7.01 | 7.01 | -0.14% | 105,861,710 |
| Jun 19, 2025 | 7.08 | 7.12 | 7.00 | 7.02 | 7.02 | -0.99% | 53,555,922 |
| Jun 18, 2025 | 7.10 | 7.19 | 7.08 | 7.09 | 7.09 | -0.28% | 62,564,235 |
| Jun 17, 2025 | 7.07 | 7.14 | 7.04 | 7.11 | 7.11 | 0.28% | 67,593,459 |
| Jun 16, 2025 | 7.11 | 7.11 | 7.02 | 7.09 | 7.09 | -0.42% | 99,160,286 |
| Jun 13, 2025 | 7.26 | 7.27 | 7.06 | 7.12 | 7.12 | -2.33% | 116,791,708 |
| Jun 12, 2025 | 7.28 | 7.32 | 7.20 | 7.29 | 7.29 | 0.41% | 73,574,617 |
| Jun 11, 2025 | 7.26 | 7.31 | 7.23 | 7.26 | 7.26 | 0.14% | 62,927,205 |
| Jun 10, 2025 | 7.27 | 7.35 | 7.22 | 7.25 | 7.25 | -0.28% | 73,017,324 |
| Jun 9, 2025 | 7.31 | 7.34 | 7.24 | 7.27 | 7.27 | -0.27% | 76,882,413 |
| Jun 6, 2025 | 7.31 | 7.38 | 7.26 | 7.29 | 7.29 | -0.27% | 60,727,317 |
| Jun 5, 2025 | 7.36 | 7.42 | 7.31 | 7.31 | 7.31 | -0.68% | 69,254,719 |
| Jun 4, 2025 | 7.37 | 7.39 | 7.30 | 7.36 | 7.36 | -0.14% | 68,378,159 |
| Jun 3, 2025 | 7.44 | 7.48 | 7.31 | 7.37 | 7.37 | -1.34% | 97,715,055 |
| May 30, 2025 | 7.52 | 7.63 | 7.47 | 7.47 | 7.47 | -1.19% | 76,644,992 |
| May 29, 2025 | 7.63 | 7.63 | 7.45 | 7.56 | 7.56 | -0.79% | 96,587,997 |
| May 28, 2025 | 7.48 | 7.63 | 7.41 | 7.62 | 7.62 | 2.01% | 87,719,423 |