Focus Media Information Technology Co., Ltd. (SHE:002027)
China · Delayed Price · Currency is CNY 8.33
+0.28 (3.48%)
Sep 19, 2025, 3:04 PM CST
SHE:002027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8.30 | 8.34 | 8.03 | 8.33 | 8.33 | 3.48% | 133,234,793 |
| Sep 18, 2025 | 8.30 | 8.39 | 7.99 | 8.05 | 8.05 | -3.59% | 111,003,760 |
| Sep 17, 2025 | 8.16 | 8.36 | 8.13 | 8.35 | 8.35 | 2.83% | 149,128,797 |
| Sep 16, 2025 | 8.11 | 8.13 | 7.99 | 8.12 | 8.12 | 0.12% | 99,857,716 |
| Sep 15, 2025 | 8.16 | 8.20 | 8.07 | 8.11 | 8.11 | -0.61% | 107,554,171 |
| Sep 12, 2025 | 8.30 | 8.41 | 8.11 | 8.16 | 8.16 | -1.45% | 136,152,159 |
| Sep 11, 2025 | 8.29 | 8.31 | 8.21 | 8.28 | 8.28 | - | 103,369,684 |
| Sep 10, 2025 | 8.39 | 8.41 | 8.25 | 8.28 | 8.28 | -1.55% | 78,917,647 |
| Sep 9, 2025 | 8.40 | 8.48 | 8.34 | 8.41 | 8.41 | 0.12% | 78,247,532 |
| Sep 8, 2025 | 8.30 | 8.48 | 8.26 | 8.40 | 8.40 | 1.08% | 124,999,568 |
| Sep 5, 2025 | 8.38 | 8.39 | 8.23 | 8.31 | 8.31 | -0.60% | 109,022,145 |
| Sep 4, 2025 | 8.39 | 8.42 | 8.25 | 8.36 | 8.36 | -0.36% | 107,454,338 |
| Sep 3, 2025 | 8.52 | 8.53 | 8.34 | 8.39 | 8.39 | -1.53% | 88,168,385 |
| Sep 2, 2025 | 8.66 | 8.66 | 8.45 | 8.52 | 8.52 | -2.07% | 114,952,287 |
| Sep 1, 2025 | 8.31 | 8.76 | 8.28 | 8.70 | 8.70 | 4.69% | 190,674,304 |
| Aug 29, 2025 | 8.25 | 8.40 | 8.17 | 8.31 | 8.31 | 0.61% | 148,801,384 |
| Aug 28, 2025 | 8.15 | 8.38 | 8.14 | 8.26 | 8.26 | 1.10% | 184,594,072 |
| Aug 27, 2025 | 8.26 | 8.34 | 8.16 | 8.17 | 8.17 | -0.85% | 177,589,797 |
| Aug 26, 2025 | 8.17 | 8.34 | 8.12 | 8.24 | 8.24 | 0.86% | 123,784,040 |
| Aug 25, 2025 | 8.10 | 8.20 | 8.03 | 8.17 | 8.17 | 1.11% | 113,265,312 |
| Aug 22, 2025 | 8.04 | 8.11 | 7.92 | 8.08 | 8.08 | -1.46% | 114,091,197 |
| Aug 21, 2025 | 8.20 | 8.30 | 8.13 | 8.20 | 7.97 | -0.24% | 115,047,505 |
| Aug 20, 2025 | 7.97 | 8.25 | 7.94 | 8.22 | 7.99 | 3.14% | 166,905,561 |
| Aug 19, 2025 | 7.96 | 8.03 | 7.87 | 7.97 | 7.75 | - | 113,188,726 |
| Aug 18, 2025 | 8.06 | 8.12 | 7.92 | 7.97 | 7.75 | -0.62% | 139,500,319 |
| Aug 15, 2025 | 7.97 | 8.04 | 7.93 | 8.02 | 7.80 | 0.50% | 101,622,148 |
| Aug 14, 2025 | 8.08 | 8.14 | 7.97 | 7.98 | 7.76 | -1.48% | 121,317,663 |
| Aug 13, 2025 | 8.18 | 8.19 | 8.08 | 8.10 | 7.87 | -0.61% | 152,935,332 |
| Aug 12, 2025 | 8.19 | 8.34 | 8.09 | 8.15 | 7.92 | -0.49% | 158,435,617 |
| Aug 11, 2025 | 7.95 | 8.31 | 7.88 | 8.19 | 7.96 | 4.46% | 233,660,371 |
| Aug 8, 2025 | 7.82 | 8.00 | 7.78 | 7.84 | 7.62 | 1.16% | 152,623,497 |
| Aug 7, 2025 | 7.96 | 8.01 | 7.64 | 7.75 | 7.53 | -0.64% | 176,687,201 |
| Aug 6, 2025 | 7.98 | 8.05 | 7.77 | 7.80 | 7.58 | -2.62% | 131,606,500 |
| Aug 5, 2025 | 7.67 | 8.02 | 7.66 | 8.01 | 7.79 | 4.57% | 168,793,047 |
| Aug 4, 2025 | 7.50 | 7.69 | 7.48 | 7.66 | 7.45 | 2.00% | 97,697,859 |
| Aug 1, 2025 | 7.50 | 7.55 | 7.49 | 7.51 | 7.30 | 0.13% | 53,088,565 |
| Jul 31, 2025 | 7.63 | 7.64 | 7.47 | 7.50 | 7.29 | -1.83% | 78,852,697 |
| Jul 30, 2025 | 7.51 | 7.67 | 7.48 | 7.64 | 7.43 | 1.33% | 97,104,435 |
| Jul 29, 2025 | 7.48 | 7.55 | 7.38 | 7.54 | 7.33 | 0.53% | 107,449,992 |
| Jul 28, 2025 | 7.48 | 7.56 | 7.43 | 7.50 | 7.29 | -0.13% | 96,299,666 |
| Jul 25, 2025 | 7.72 | 7.73 | 7.46 | 7.51 | 7.30 | -2.59% | 128,410,227 |
| Jul 24, 2025 | 7.59 | 7.73 | 7.59 | 7.71 | 7.49 | 1.58% | 116,439,898 |
| Jul 23, 2025 | 7.61 | 7.64 | 7.51 | 7.59 | 7.38 | -0.13% | 85,747,940 |
| Jul 22, 2025 | 7.53 | 7.60 | 7.47 | 7.60 | 7.39 | 0.53% | 91,684,692 |
| Jul 21, 2025 | 7.49 | 7.57 | 7.45 | 7.56 | 7.35 | 0.67% | 91,295,167 |
| Jul 18, 2025 | 7.53 | 7.60 | 7.48 | 7.51 | 7.30 | - | 72,091,599 |
| Jul 17, 2025 | 7.56 | 7.58 | 7.40 | 7.51 | 7.30 | -0.53% | 95,696,780 |
| Jul 16, 2025 | 7.66 | 7.74 | 7.50 | 7.55 | 7.34 | -1.56% | 98,163,737 |
| Jul 15, 2025 | 7.77 | 7.80 | 7.54 | 7.67 | 7.45 | -1.41% | 126,434,466 |
| Jul 14, 2025 | 7.77 | 7.81 | 7.68 | 7.78 | 7.56 | 0.13% | 111,585,508 |