Focus Media Information Technology Co., Ltd. (SHE:002027)
China · Delayed Price · Currency is CNY 4.880
-0.020 (-0.41%)
Aug 24, 2026, 3:05 PM CST
SHE:002027 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.88 | 4.94 | 4.85 | 4.88 | 4.88 | -0.41% | 132,527,597 |
| Aug 21, 2026 | 4.95 | 4.98 | 4.84 | 4.90 | 4.90 | -1.41% | 148,603,400 |
| Aug 20, 2026 | 4.95 | 5.01 | 4.93 | 4.97 | 4.97 | -0.20% | 142,839,983 |
| Aug 19, 2026 | 4.89 | 5.03 | 4.85 | 4.98 | 4.98 | 0.40% | 223,453,768 |
| Aug 18, 2026 | 4.95 | 4.98 | 4.86 | 4.96 | 4.96 | 0.20% | 200,459,200 |
| Aug 17, 2026 | 5.08 | 5.09 | 4.93 | 4.95 | 4.95 | -2.56% | 213,548,100 |
| Aug 14, 2026 | 5.20 | 5.22 | 5.05 | 5.08 | 5.08 | -2.68% | 188,709,100 |
| Aug 13, 2026 | 5.29 | 5.34 | 5.21 | 5.22 | 5.22 | -1.32% | 156,038,224 |
| Aug 12, 2026 | 5.30 | 5.37 | 5.25 | 5.29 | 5.29 | -0.38% | 120,213,611 |
| Aug 11, 2026 | 5.29 | 5.40 | 5.29 | 5.31 | 5.31 | 0.38% | 161,881,865 |
| Aug 10, 2026 | 5.13 | 5.30 | 5.11 | 5.29 | 5.29 | 2.92% | 162,343,300 |
| Aug 7, 2026 | 5.10 | 5.15 | 5.05 | 5.14 | 5.14 | - | 156,562,400 |
| Aug 6, 2026 | 5.26 | 5.29 | 5.10 | 5.14 | 5.14 | -2.65% | 209,153,953 |
| Aug 5, 2026 | 5.30 | 5.33 | 5.22 | 5.28 | 5.28 | -0.75% | 179,621,400 |
| Aug 4, 2026 | 5.34 | 5.39 | 5.24 | 5.32 | 5.32 | -0.37% | 205,489,950 |
| Aug 3, 2026 | 5.61 | 5.62 | 5.32 | 5.34 | 5.34 | -4.98% | 361,908,100 |
| Jul 31, 2026 | 5.40 | 5.63 | 5.40 | 5.62 | 5.62 | - | 215,768,669 |
| Jul 30, 2026 | 5.45 | 5.64 | 5.45 | 5.62 | 5.62 | 2.74% | 216,111,577 |
| Jul 29, 2026 | 5.35 | 5.50 | 5.34 | 5.47 | 5.47 | 2.24% | 221,500,121 |
| Jul 28, 2026 | 5.14 | 5.39 | 5.12 | 5.35 | 5.35 | 3.88% | 209,263,300 |
| Jul 27, 2026 | 5.06 | 5.17 | 5.03 | 5.15 | 5.15 | 1.58% | 116,772,071 |
| Jul 24, 2026 | 5.14 | 5.19 | 5.07 | 5.07 | 5.07 | -1.55% | 97,286,665 |
| Jul 23, 2026 | 5.12 | 5.16 | 5.07 | 5.15 | 5.15 | -0.19% | 88,958,116 |
| Jul 22, 2026 | 5.07 | 5.17 | 5.03 | 5.16 | 5.16 | 0.98% | 137,967,138 |
| Jul 21, 2026 | 5.11 | 5.27 | 5.06 | 5.11 | 5.11 | -0.78% | 234,628,600 |
| Jul 20, 2026 | 4.99 | 5.16 | 4.88 | 5.15 | 5.15 | 3.00% | 256,249,400 |
| Jul 17, 2026 | 5.08 | 5.17 | 4.95 | 5.00 | 5.00 | -1.96% | 180,947,389 |
| Jul 16, 2026 | 4.94 | 5.12 | 4.93 | 5.10 | 5.10 | 2.41% | 204,678,660 |
| Jul 15, 2026 | 4.74 | 5.00 | 4.72 | 4.98 | 4.98 | 5.06% | 229,422,800 |
| Jul 14, 2026 | 4.73 | 4.77 | 4.68 | 4.74 | 4.74 | -0.21% | 159,876,675 |
| Jul 13, 2026 | 4.79 | 4.82 | 4.69 | 4.75 | 4.75 | -1.25% | 158,106,900 |
| Jul 10, 2026 | 4.73 | 4.87 | 4.63 | 4.81 | 4.81 | 1.48% | 202,057,620 |
| Jul 9, 2026 | 4.74 | 4.78 | 4.66 | 4.74 | 4.74 | 0.42% | 163,254,223 |
| Jul 8, 2026 | 4.94 | 4.99 | 4.85 | 4.91 | 4.72 | -1.01% | 147,542,500 |
| Jul 7, 2026 | 5.04 | 5.11 | 4.93 | 4.96 | 4.77 | -1.98% | 164,785,365 |
| Jul 6, 2026 | 4.90 | 5.07 | 4.85 | 5.06 | 4.86 | 3.27% | 249,141,963 |
| Jul 3, 2026 | 4.91 | 5.00 | 4.83 | 4.90 | 4.71 | -0.20% | 194,486,314 |
| Jul 2, 2026 | 4.85 | 4.96 | 4.83 | 4.91 | 4.72 | 1.24% | 215,242,009 |
| Jul 1, 2026 | 4.84 | 4.90 | 4.76 | 4.85 | 4.66 | 0.21% | 150,697,341 |
| Jun 30, 2026 | 4.81 | 4.84 | 4.72 | 4.84 | 4.65 | 0.41% | 178,269,869 |
| Jun 29, 2026 | 4.76 | 4.93 | 4.64 | 4.82 | 4.63 | 1.26% | 199,275,918 |
| Jun 26, 2026 | 4.83 | 4.89 | 4.75 | 4.76 | 4.58 | -1.24% | 169,014,248 |
| Jun 25, 2026 | 4.78 | 4.88 | 4.73 | 4.82 | 4.63 | 0.42% | 205,699,563 |
| Jun 24, 2026 | 4.92 | 4.95 | 4.78 | 4.80 | 4.61 | -2.44% | 185,241,372 |
| Jun 23, 2026 | 5.04 | 5.11 | 4.91 | 4.92 | 4.73 | -2.77% | 195,924,024 |
| Jun 22, 2026 | 5.00 | 5.09 | 4.92 | 5.06 | 4.86 | 0.80% | 172,507,492 |
| Jun 18, 2026 | 5.11 | 5.13 | 4.95 | 5.02 | 4.83 | -1.95% | 228,471,800 |
| Jun 17, 2026 | 5.20 | 5.21 | 5.09 | 5.12 | 4.92 | -1.54% | 172,046,800 |
| Jun 16, 2026 | 5.33 | 5.34 | 5.19 | 5.20 | 5.00 | -2.80% | 177,673,300 |
| Jun 15, 2026 | 5.44 | 5.51 | 5.30 | 5.35 | 5.14 | -1.83% | 186,658,700 |