Focus Media Information Technology Co., Ltd. (SHE:002027)
China · Delayed Price · Currency is CNY 4.740
-0.010 (-0.21%)
Sep 14, 2026, 3:05 PM CST
SHE:002027 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.74 | 4.77 | 4.72 | 4.74 | - | -0.21% | 50,047,472 |
| Sep 11, 2026 | 4.78 | 4.79 | 4.72 | 4.75 | 4.75 | -1.25% | 120,357,713 |
| Sep 10, 2026 | 4.87 | 4.88 | 4.80 | 4.81 | 4.81 | -1.43% | 114,708,700 |
| Sep 9, 2026 | 4.91 | 4.93 | 4.86 | 4.88 | 4.88 | -1.01% | 96,966,061 |
| Sep 8, 2026 | 4.87 | 4.96 | 4.86 | 4.93 | 4.93 | 1.02% | 161,179,951 |
| Sep 7, 2026 | 4.89 | 4.91 | 4.80 | 4.88 | 4.88 | - | 182,455,496 |
| Sep 4, 2026 | 4.80 | 4.96 | 4.79 | 4.88 | 4.88 | 2.31% | 182,278,150 |
| Sep 3, 2026 | 4.86 | 4.92 | 4.81 | 4.82 | 4.77 | -0.62% | 124,978,689 |
| Sep 2, 2026 | 4.95 | 4.97 | 4.85 | 4.85 | 4.80 | -2.22% | 148,937,865 |
| Sep 1, 2026 | 4.97 | 5.02 | 4.94 | 4.96 | 4.91 | -0.20% | 135,818,963 |
| Aug 31, 2026 | 4.95 | 5.00 | 4.86 | 4.97 | 4.92 | - | 163,060,026 |
| Aug 28, 2026 | 4.94 | 4.99 | 4.92 | 4.97 | 4.92 | 0.61% | 87,641,024 |
| Aug 27, 2026 | 4.98 | 4.99 | 4.91 | 4.94 | 4.89 | -0.80% | 100,837,919 |
| Aug 26, 2026 | 4.96 | 5.01 | 4.94 | 4.98 | 4.93 | 0.20% | 97,421,609 |
| Aug 25, 2026 | 4.89 | 4.98 | 4.88 | 4.97 | 4.92 | 1.84% | 130,246,555 |
| Aug 24, 2026 | 4.88 | 4.94 | 4.85 | 4.88 | 4.83 | -0.41% | 132,514,497 |
| Aug 21, 2026 | 4.95 | 4.98 | 4.84 | 4.90 | 4.85 | -1.41% | 148,603,457 |
| Aug 20, 2026 | 4.95 | 5.01 | 4.93 | 4.97 | 4.92 | -0.20% | 142,839,983 |
| Aug 19, 2026 | 4.89 | 5.03 | 4.85 | 4.98 | 4.93 | 0.40% | 223,453,768 |
| Aug 18, 2026 | 4.95 | 4.98 | 4.86 | 4.96 | 4.91 | 0.20% | 200,459,222 |
| Aug 17, 2026 | 5.08 | 5.09 | 4.93 | 4.95 | 4.90 | -2.56% | 213,548,198 |
| Aug 14, 2026 | 5.20 | 5.22 | 5.05 | 5.08 | 5.03 | -2.68% | 188,709,157 |
| Aug 13, 2026 | 5.29 | 5.34 | 5.21 | 5.22 | 5.17 | -1.32% | 156,006,424 |
| Aug 12, 2026 | 5.30 | 5.37 | 5.25 | 5.29 | 5.24 | -0.38% | 120,213,511 |
| Aug 11, 2026 | 5.29 | 5.40 | 5.29 | 5.31 | 5.25 | 0.38% | 161,881,865 |
| Aug 10, 2026 | 5.13 | 5.30 | 5.11 | 5.29 | 5.24 | 2.92% | 162,343,369 |
| Aug 7, 2026 | 5.10 | 5.15 | 5.05 | 5.14 | 5.09 | - | 156,562,467 |
| Aug 6, 2026 | 5.26 | 5.29 | 5.10 | 5.14 | 5.09 | -2.65% | 209,153,953 |
| Aug 5, 2026 | 5.30 | 5.33 | 5.22 | 5.28 | 5.23 | -0.75% | 179,621,419 |
| Aug 4, 2026 | 5.34 | 5.39 | 5.24 | 5.32 | 5.26 | -0.37% | 205,468,150 |
| Aug 3, 2026 | 5.61 | 5.62 | 5.32 | 5.34 | 5.28 | -4.98% | 361,908,190 |
| Jul 31, 2026 | 5.40 | 5.63 | 5.40 | 5.62 | 5.56 | - | 215,768,669 |
| Jul 30, 2026 | 5.45 | 5.64 | 5.45 | 5.62 | 5.56 | 2.74% | 216,088,177 |
| Jul 29, 2026 | 5.35 | 5.50 | 5.34 | 5.47 | 5.41 | 2.24% | 221,500,121 |
| Jul 28, 2026 | 5.14 | 5.39 | 5.12 | 5.35 | 5.29 | 3.88% | 209,263,382 |
| Jul 27, 2026 | 5.06 | 5.17 | 5.03 | 5.15 | 5.10 | 1.58% | 116,772,071 |
| Jul 24, 2026 | 5.14 | 5.19 | 5.07 | 5.07 | 5.02 | -1.55% | 97,269,865 |
| Jul 23, 2026 | 5.12 | 5.16 | 5.07 | 5.15 | 5.10 | -0.19% | 88,958,116 |
| Jul 22, 2026 | 5.07 | 5.17 | 5.03 | 5.16 | 5.11 | 0.98% | 137,967,138 |
| Jul 21, 2026 | 5.11 | 5.27 | 5.06 | 5.11 | 5.06 | -0.78% | 234,628,621 |
| Jul 20, 2026 | 4.99 | 5.16 | 4.88 | 5.15 | 5.10 | 3.00% | 256,249,486 |
| Jul 17, 2026 | 5.08 | 5.17 | 4.95 | 5.00 | 4.95 | -1.96% | 180,919,489 |
| Jul 16, 2026 | 4.94 | 5.12 | 4.93 | 5.10 | 5.05 | 2.41% | 204,609,960 |
| Jul 15, 2026 | 4.74 | 5.00 | 4.72 | 4.98 | 4.93 | 5.06% | 229,422,852 |
| Jul 14, 2026 | 4.73 | 4.77 | 4.68 | 4.74 | 4.69 | -0.21% | 159,859,275 |
| Jul 13, 2026 | 4.79 | 4.82 | 4.69 | 4.75 | 4.70 | -1.25% | 158,106,989 |
| Jul 10, 2026 | 4.73 | 4.87 | 4.63 | 4.81 | 4.76 | 1.48% | 202,057,620 |
| Jul 9, 2026 | 4.74 | 4.78 | 4.66 | 4.74 | 4.69 | 0.42% | 163,254,223 |
| Jul 8, 2026 | 4.94 | 4.99 | 4.85 | 4.91 | 4.67 | -1.01% | 147,542,541 |
| Jul 7, 2026 | 5.04 | 5.11 | 4.93 | 4.96 | 4.72 | -1.98% | 164,785,365 |