Focus Media Information Technology Co., Ltd. (SHE:002027)
China · Delayed Price · Currency is CNY 6.48
+0.17 (2.69%)
Apr 8, 2026, 3:04 PM CST
SHE:002027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6.34 | 6.46 | 6.34 | 6.44 | - | 2.06% | 67,925,559 |
| Apr 7, 2026 | 6.34 | 6.39 | 6.29 | 6.31 | 6.31 | -0.32% | 63,017,460 |
| Apr 3, 2026 | 6.52 | 6.53 | 6.33 | 6.33 | 6.33 | -2.62% | 93,450,710 |
| Apr 2, 2026 | 6.60 | 6.60 | 6.48 | 6.50 | 6.50 | -1.52% | 67,677,150 |
| Apr 1, 2026 | 6.64 | 6.65 | 6.53 | 6.60 | 6.60 | 0.76% | 84,800,997 |
| Mar 31, 2026 | 6.45 | 6.64 | 6.45 | 6.55 | 6.55 | 1.39% | 108,982,900 |
| Mar 30, 2026 | 6.37 | 6.53 | 6.35 | 6.46 | 6.46 | 0.16% | 98,499,520 |
| Mar 27, 2026 | 6.35 | 6.49 | 6.35 | 6.45 | 6.45 | 0.47% | 82,695,000 |
| Mar 26, 2026 | 6.45 | 6.53 | 6.40 | 6.42 | 6.42 | -0.47% | 121,762,900 |
| Mar 25, 2026 | 6.55 | 6.56 | 6.43 | 6.45 | 6.45 | -1.07% | 111,335,800 |
| Mar 24, 2026 | 6.47 | 6.53 | 6.35 | 6.52 | 6.52 | 2.03% | 98,524,751 |
| Mar 23, 2026 | 6.56 | 6.57 | 6.31 | 6.39 | 6.39 | -3.91% | 151,260,500 |
| Mar 20, 2026 | 6.76 | 6.80 | 6.65 | 6.65 | 6.65 | -1.63% | 76,685,390 |
| Mar 19, 2026 | 6.80 | 6.81 | 6.71 | 6.76 | 6.76 | -1.60% | 87,114,221 |
| Mar 18, 2026 | 6.90 | 6.93 | 6.75 | 6.87 | 6.87 | -0.72% | 105,633,000 |
| Mar 17, 2026 | 6.80 | 7.02 | 6.78 | 6.92 | 6.92 | 2.06% | 136,593,700 |
| Mar 16, 2026 | 6.85 | 6.86 | 6.73 | 6.78 | 6.78 | -1.31% | 114,070,500 |
| Mar 13, 2026 | 6.77 | 6.89 | 6.76 | 6.87 | 6.87 | 1.03% | 128,303,500 |
| Mar 12, 2026 | 6.77 | 6.82 | 6.73 | 6.80 | 6.80 | - | 77,493,110 |
| Mar 11, 2026 | 6.73 | 6.82 | 6.65 | 6.80 | 6.80 | 1.19% | 108,446,900 |
| Mar 10, 2026 | 6.70 | 6.78 | 6.70 | 6.72 | 6.72 | 0.75% | 86,797,850 |
| Mar 9, 2026 | 6.65 | 6.70 | 6.58 | 6.67 | 6.67 | -0.60% | 126,556,900 |
| Mar 6, 2026 | 6.62 | 6.72 | 6.61 | 6.71 | 6.71 | 0.90% | 74,679,430 |
| Mar 5, 2026 | 6.74 | 6.80 | 6.62 | 6.65 | 6.65 | -0.30% | 92,601,920 |
| Mar 4, 2026 | 6.75 | 6.78 | 6.63 | 6.67 | 6.67 | -1.62% | 125,366,500 |
| Mar 3, 2026 | 6.87 | 6.93 | 6.76 | 6.78 | 6.78 | -1.31% | 162,693,800 |
| Mar 2, 2026 | 7.00 | 7.01 | 6.73 | 6.87 | 6.87 | -2.83% | 297,486,200 |
| Feb 27, 2026 | 7.14 | 7.16 | 7.06 | 7.07 | 7.07 | -0.98% | 116,830,600 |
| Feb 26, 2026 | 7.21 | 7.21 | 7.11 | 7.14 | 7.14 | -1.11% | 129,458,300 |
| Feb 25, 2026 | 7.27 | 7.29 | 7.20 | 7.22 | 7.22 | -0.82% | 85,659,990 |
| Feb 24, 2026 | 7.29 | 7.31 | 7.15 | 7.28 | 7.28 | - | 171,055,600 |
| Feb 13, 2026 | 7.32 | 7.39 | 7.28 | 7.28 | 7.28 | -0.82% | 99,403,520 |
| Feb 12, 2026 | 7.46 | 7.48 | 7.28 | 7.34 | 7.34 | -1.74% | 106,243,300 |
| Feb 11, 2026 | 7.48 | 7.54 | 7.42 | 7.47 | 7.47 | -0.13% | 132,004,750 |
| Feb 10, 2026 | 7.30 | 7.54 | 7.30 | 7.48 | 7.48 | 2.33% | 200,036,200 |
| Feb 9, 2026 | 7.39 | 7.39 | 7.26 | 7.31 | 7.31 | - | 114,821,405 |
| Feb 6, 2026 | 7.42 | 7.45 | 7.31 | 7.31 | 7.31 | -1.35% | 92,302,510 |
| Feb 5, 2026 | 7.31 | 7.51 | 7.29 | 7.41 | 7.41 | 1.09% | 153,571,000 |
| Feb 4, 2026 | 7.30 | 7.39 | 7.26 | 7.33 | 7.33 | -0.14% | 137,295,500 |
| Feb 3, 2026 | 7.39 | 7.41 | 7.26 | 7.34 | 7.34 | -0.27% | 134,435,000 |
| Feb 2, 2026 | 7.18 | 7.45 | 7.17 | 7.36 | 7.36 | 2.22% | 230,995,500 |
| 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 |