Focus Media Information Technology Co., Ltd. (SHE:002027)
China · Delayed Price · Currency is CNY 7.20
-0.16 (-2.17%)
At close: Jan 30, 2026
SHE:002027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.32 | 7.38 | 7.20 | 7.20 | 7.20 | -2.17% | 141,730,259 |
| Jan 29, 2026 | 7.13 | 7.43 | 7.09 | 7.36 | 7.36 | 3.08% | 281,139,000 |
| Jan 28, 2026 | 7.25 | 7.33 | 7.12 | 7.14 | 7.14 | -1.65% | 204,367,519 |
| Jan 27, 2026 | 7.44 | 7.45 | 7.26 | 7.26 | 7.26 | -2.16% | 144,917,400 |
| Jan 26, 2026 | 7.30 | 7.50 | 7.14 | 7.42 | 7.42 | -0.27% | 335,271,900 |
| Jan 23, 2026 | 7.41 | 7.55 | 7.40 | 7.44 | 7.44 | 0.54% | 186,374,400 |
| Jan 22, 2026 | 7.39 | 7.45 | 7.34 | 7.40 | 7.40 | 0.14% | 142,456,300 |
| Jan 21, 2026 | 7.42 | 7.46 | 7.37 | 7.39 | 7.39 | -0.67% | 133,681,900 |
| Jan 20, 2026 | 7.41 | 7.47 | 7.35 | 7.44 | 7.44 | 0.54% | 149,423,800 |
| Jan 19, 2026 | 7.40 | 7.49 | 7.35 | 7.40 | 7.40 | -0.40% | 160,491,900 |
| Jan 16, 2026 | 7.59 | 7.61 | 7.37 | 7.43 | 7.43 | -1.85% | 219,748,592 |
| Jan 15, 2026 | 7.73 | 7.85 | 7.52 | 7.57 | 7.57 | -2.95% | 213,668,457 |
| Jan 14, 2026 | 7.90 | 8.15 | 7.68 | 7.80 | 7.80 | -2.74% | 324,452,300 |
| Jan 13, 2026 | 8.12 | 8.32 | 7.91 | 8.02 | 8.02 | -0.25% | 383,276,500 |
| Jan 12, 2026 | 7.80 | 8.09 | 7.75 | 8.04 | 8.04 | 4.28% | 315,341,100 |
| Jan 9, 2026 | 7.57 | 7.74 | 7.55 | 7.71 | 7.71 | 1.18% | 154,676,000 |
| Jan 8, 2026 | 7.43 | 7.65 | 7.27 | 7.62 | 7.62 | 2.42% | 221,953,786 |
| Jan 7, 2026 | 7.44 | 7.49 | 7.39 | 7.44 | 7.44 | -0.13% | 116,145,300 |
| Jan 6, 2026 | 7.24 | 7.49 | 7.21 | 7.45 | 7.45 | 2.90% | 179,640,627 |
| Jan 5, 2026 | 7.34 | 7.36 | 7.11 | 7.24 | 7.24 | -1.76% | 181,521,565 |
| Dec 31, 2025 | 7.30 | 7.47 | 7.28 | 7.37 | 7.37 | 1.10% | 139,947,200 |
| Dec 30, 2025 | 7.19 | 7.38 | 7.09 | 7.29 | 7.29 | 1.39% | 153,748,000 |
| Dec 29, 2025 | 7.16 | 7.27 | 7.13 | 7.19 | 7.19 | 0.14% | 106,473,400 |
| Dec 26, 2025 | 7.21 | 7.24 | 7.15 | 7.18 | 7.18 | -0.55% | 98,425,690 |
| Dec 25, 2025 | 7.15 | 7.23 | 7.13 | 7.22 | 7.22 | 1.12% | 97,345,030 |
| Dec 24, 2025 | 7.23 | 7.24 | 7.07 | 7.14 | 7.14 | -1.38% | 143,957,900 |
| Dec 23, 2025 | 7.26 | 7.28 | 7.18 | 7.24 | 7.24 | -0.28% | 97,992,710 |
| Dec 22, 2025 | 7.29 | 7.31 | 7.13 | 7.26 | 7.26 | -0.68% | 152,679,100 |
| Dec 19, 2025 | 7.34 | 7.35 | 7.26 | 7.31 | 7.31 | -0.41% | 72,998,810 |
| Dec 18, 2025 | 7.19 | 7.37 | 7.17 | 7.34 | 7.34 | 1.66% | 124,945,490 |
| Dec 17, 2025 | 7.08 | 7.26 | 7.04 | 7.22 | 7.22 | 2.12% | 134,558,739 |
| Dec 16, 2025 | 7.10 | 7.17 | 7.06 | 7.07 | 7.07 | -0.98% | 78,715,096 |
| Dec 15, 2025 | 7.13 | 7.20 | 7.05 | 7.14 | 7.14 | -0.28% | 109,551,124 |
| Dec 12, 2025 | 7.04 | 7.17 | 7.00 | 7.16 | 7.16 | 1.99% | 194,564,200 |
| Dec 11, 2025 | 7.09 | 7.12 | 6.98 | 7.02 | 7.02 | -0.99% | 119,171,700 |
| Dec 10, 2025 | 7.03 | 7.11 | 6.97 | 7.09 | 7.09 | 0.85% | 176,248,300 |
| Dec 9, 2025 | 7.13 | 7.18 | 7.00 | 7.03 | 7.03 | -1.40% | 126,808,400 |
| Dec 8, 2025 | 7.19 | 7.23 | 7.12 | 7.13 | 7.13 | -0.83% | 117,767,200 |
| Dec 5, 2025 | 7.21 | 7.22 | 7.13 | 7.19 | 7.19 | -0.42% | 91,161,360 |
| Dec 4, 2025 | 7.26 | 7.30 | 7.19 | 7.22 | 7.22 | -0.55% | 77,354,400 |
| Dec 3, 2025 | 7.28 | 7.34 | 7.25 | 7.26 | 7.26 | -0.14% | 67,918,546 |
| Dec 2, 2025 | 7.47 | 7.47 | 7.25 | 7.27 | 7.27 | -2.55% | 101,998,271 |
| Dec 1, 2025 | 7.36 | 7.50 | 7.31 | 7.46 | 7.46 | 1.50% | 137,660,600 |
| Nov 28, 2025 | 7.34 | 7.37 | 7.25 | 7.35 | 7.35 | 0.27% | 74,190,950 |
| Nov 27, 2025 | 7.28 | 7.38 | 7.24 | 7.33 | 7.33 | 0.55% | 97,300,470 |
| Nov 26, 2025 | 7.36 | 7.38 | 7.23 | 7.29 | 7.29 | -1.49% | 164,766,200 |
| Nov 25, 2025 | 7.48 | 7.54 | 7.35 | 7.40 | 7.40 | -1.73% | 146,535,007 |
| Nov 24, 2025 | 7.55 | 7.59 | 7.45 | 7.53 | 7.48 | -0.26% | 117,884,763 |
| Nov 21, 2025 | 7.51 | 7.65 | 7.49 | 7.55 | 7.50 | - | 96,888,570 |
| Nov 20, 2025 | 7.59 | 7.67 | 7.54 | 7.55 | 7.50 | -0.13% | 70,927,960 |