Focus Media Information Technology Co., Ltd. (SHE:002027)
China flag China · Delayed Price · Currency is CNY
8.31
+0.05 (0.61%)
Aug 29, 2025, 3:04 PM CST

SHE:002027 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20258.258.408.178.318.310.61%148,801,384
Aug 28, 20258.158.388.148.268.261.10%184,594,072
Aug 27, 20258.268.348.168.178.17-0.85%177,589,797
Aug 26, 20258.178.348.128.248.240.86%123,784,040
Aug 25, 20258.108.208.038.178.171.11%113,265,312
Aug 22, 20258.048.117.928.088.08-1.46%114,091,197
Aug 21, 20258.208.308.138.207.97-0.24%115,047,505
Aug 20, 20257.978.257.948.227.993.14%166,905,561
Aug 19, 20257.968.037.877.977.75-113,188,726
Aug 18, 20258.068.127.927.977.75-0.62%139,500,319
Aug 15, 20257.978.047.938.027.800.50%101,622,148
Aug 14, 20258.088.147.977.987.76-1.48%121,317,663
Aug 13, 20258.188.198.088.107.87-0.61%152,935,332
Aug 12, 20258.198.348.098.157.92-0.49%158,435,617
Aug 11, 20257.958.317.888.197.964.46%233,660,371
Aug 8, 20257.828.007.787.847.621.16%152,623,497
Aug 7, 20257.968.017.647.757.53-0.64%176,687,201
Aug 6, 20257.988.057.777.807.58-2.62%131,606,500
Aug 5, 20257.678.027.668.017.794.57%168,793,047
Aug 4, 20257.507.697.487.667.452.00%97,697,859
Aug 1, 20257.507.557.497.517.300.13%53,088,565
Jul 31, 20257.637.647.477.507.29-1.83%78,852,697
Jul 30, 20257.517.677.487.647.431.33%97,104,435
Jul 29, 20257.487.557.387.547.330.53%107,449,992
Jul 28, 20257.487.567.437.507.29-0.13%96,299,666
Jul 25, 20257.727.737.467.517.30-2.59%128,410,227
Jul 24, 20257.597.737.597.717.491.58%116,439,898
Jul 23, 20257.617.647.517.597.38-0.13%85,747,940
Jul 22, 20257.537.607.477.607.390.53%91,684,692
Jul 21, 20257.497.577.457.567.350.67%91,295,167
Jul 18, 20257.537.607.487.517.30-72,091,599
Jul 17, 20257.567.587.407.517.30-0.53%95,696,780
Jul 16, 20257.667.747.507.557.34-1.56%98,163,737
Jul 15, 20257.777.807.547.677.45-1.41%126,434,466
Jul 14, 20257.777.817.687.787.560.13%111,585,508
Jul 11, 20257.727.877.657.777.550.78%120,150,338
Jul 10, 20257.807.837.667.717.49-0.90%97,701,207
Jul 9, 20257.707.867.617.787.560.91%153,733,100
Jul 8, 20257.697.727.607.717.490.78%148,350,269
Jul 7, 20257.537.777.507.657.445.08%360,742,120
Jul 4, 20257.177.307.147.287.081.53%109,226,692
Jul 3, 20257.137.247.127.176.970.42%80,046,389
Jul 2, 20257.207.217.127.146.94-0.70%72,451,439
Jul 1, 20257.327.337.177.196.99-1.51%88,574,052
Jun 30, 20257.177.337.147.307.101.67%105,670,361
Jun 27, 20257.147.247.117.186.980.70%98,041,104
Jun 26, 20257.267.267.107.136.93-1.66%73,668,094
Jun 25, 20257.127.287.117.257.052.26%124,576,849
Jun 24, 20256.987.126.957.096.892.01%113,567,504
Jun 23, 20256.987.046.916.956.76-0.86%74,536,735