Focus Media Information Technology Co., Ltd. (SHE:002027)
China · Delayed Price · Currency is CNY 5.02
-0.10 (-1.95%)
Jun 18, 2026, 3:04 PM CST
SHE:002027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.11 | 5.13 | 4.95 | 5.02 | 5.02 | -1.95% | 228,471,818 |
| Jun 17, 2026 | 5.20 | 5.21 | 5.09 | 5.12 | 5.12 | -1.54% | 172,046,893 |
| Jun 16, 2026 | 5.33 | 5.34 | 5.19 | 5.20 | 5.20 | -2.80% | 177,673,300 |
| Jun 15, 2026 | 5.44 | 5.51 | 5.30 | 5.35 | 5.35 | -1.83% | 186,658,755 |
| Jun 12, 2026 | 5.35 | 5.47 | 5.25 | 5.45 | 5.45 | 2.06% | 220,894,292 |
| Jun 11, 2026 | 5.37 | 5.39 | 5.27 | 5.34 | 5.34 | -0.93% | 128,580,132 |
| Jun 10, 2026 | 5.35 | 5.46 | 5.34 | 5.39 | 5.39 | 0.56% | 156,803,234 |
| Jun 9, 2026 | 5.34 | 5.40 | 5.27 | 5.36 | 5.36 | 1.32% | 121,363,641 |
| Jun 8, 2026 | 5.36 | 5.44 | 5.26 | 5.29 | 5.29 | -1.86% | 132,784,200 |
| Jun 5, 2026 | 5.44 | 5.52 | 5.36 | 5.39 | 5.39 | -0.92% | 153,811,800 |
| Jun 4, 2026 | 5.49 | 5.52 | 5.41 | 5.44 | 5.44 | -1.09% | 90,254,750 |
| Jun 3, 2026 | 5.54 | 5.54 | 5.43 | 5.50 | 5.50 | -0.90% | 136,970,000 |
| Jun 2, 2026 | 5.65 | 5.69 | 5.52 | 5.55 | 5.55 | -2.29% | 169,251,343 |
| Jun 1, 2026 | 5.55 | 5.70 | 5.54 | 5.68 | 5.68 | 1.79% | 157,100,021 |
| May 29, 2026 | 5.43 | 5.65 | 5.41 | 5.58 | 5.58 | 3.14% | 226,308,200 |
| May 28, 2026 | 5.48 | 5.49 | 5.36 | 5.41 | 5.41 | -1.28% | 152,972,008 |
| May 27, 2026 | 5.55 | 5.56 | 5.42 | 5.48 | 5.48 | -0.90% | 144,415,600 |
| May 26, 2026 | 5.48 | 5.54 | 5.45 | 5.53 | 5.53 | 0.36% | 140,550,200 |
| May 25, 2026 | 5.51 | 5.55 | 5.42 | 5.51 | 5.51 | - | 143,521,347 |
| May 22, 2026 | 5.61 | 5.62 | 5.45 | 5.51 | 5.51 | -1.25% | 211,955,667 |
| May 21, 2026 | 5.68 | 5.77 | 5.56 | 5.58 | 5.58 | -1.41% | 177,800,988 |
| May 20, 2026 | 5.72 | 5.75 | 5.62 | 5.66 | 5.66 | -1.22% | 162,336,400 |
| May 19, 2026 | 5.76 | 5.85 | 5.70 | 5.73 | 5.73 | -0.35% | 155,527,214 |
| May 18, 2026 | 5.93 | 5.93 | 5.71 | 5.75 | 5.75 | -2.87% | 260,034,200 |
| May 15, 2026 | 5.93 | 5.98 | 5.89 | 5.92 | 5.92 | - | 103,380,094 |
| May 14, 2026 | 6.05 | 6.07 | 5.92 | 5.92 | 5.92 | -1.82% | 136,059,182 |
| May 13, 2026 | 6.01 | 6.09 | 6.01 | 6.03 | 6.03 | - | 120,104,800 |
| May 12, 2026 | 6.12 | 6.12 | 6.00 | 6.03 | 6.03 | -1.31% | 188,439,828 |
| May 11, 2026 | 6.25 | 6.26 | 6.07 | 6.11 | 6.11 | -2.24% | 259,329,067 |
| May 8, 2026 | 6.36 | 6.40 | 6.23 | 6.25 | 6.25 | -1.57% | 153,263,474 |
| May 7, 2026 | 6.35 | 6.48 | 6.32 | 6.35 | 6.35 | - | 132,960,300 |
| May 6, 2026 | 6.29 | 6.38 | 6.22 | 6.35 | 6.35 | 0.95% | 145,652,325 |
| Apr 30, 2026 | 6.38 | 6.43 | 6.27 | 6.29 | 6.29 | -2.02% | 141,959,693 |
| Apr 29, 2026 | 6.28 | 6.45 | 6.25 | 6.42 | 6.42 | 5.25% | 293,380,285 |
| Apr 28, 2026 | 6.09 | 6.14 | 6.06 | 6.10 | 6.10 | 0.16% | 85,405,097 |
| Apr 27, 2026 | 6.09 | 6.13 | 6.04 | 6.09 | 6.09 | -0.65% | 102,259,788 |
| Apr 24, 2026 | 6.20 | 6.21 | 6.10 | 6.13 | 6.13 | -1.61% | 126,308,056 |
| Apr 23, 2026 | 6.27 | 6.29 | 6.19 | 6.23 | 6.23 | -0.48% | 126,341,083 |
| Apr 22, 2026 | 6.28 | 6.36 | 6.20 | 6.26 | 6.26 | -0.32% | 131,872,245 |
| Apr 21, 2026 | 6.19 | 6.31 | 6.18 | 6.28 | 6.28 | 1.29% | 140,931,700 |
| Apr 20, 2026 | 6.19 | 6.26 | 6.17 | 6.20 | 6.20 | -0.16% | 98,384,944 |
| Apr 17, 2026 | 6.27 | 6.28 | 6.10 | 6.21 | 6.21 | -1.27% | 171,662,685 |
| Apr 16, 2026 | 6.30 | 6.36 | 6.25 | 6.29 | 6.29 | -0.16% | 126,313,177 |
| Apr 15, 2026 | 6.30 | 6.33 | 6.24 | 6.30 | 6.30 | - | 96,352,260 |
| Apr 14, 2026 | 6.24 | 6.32 | 6.16 | 6.30 | 6.30 | 1.29% | 130,607,500 |
| Apr 13, 2026 | 6.44 | 6.44 | 6.20 | 6.22 | 6.22 | -3.86% | 188,773,900 |
| Apr 10, 2026 | 6.35 | 6.50 | 6.33 | 6.47 | 6.47 | 2.70% | 116,885,800 |
| Apr 9, 2026 | 6.43 | 6.46 | 6.28 | 6.30 | 6.30 | -2.78% | 108,980,500 |
| Apr 8, 2026 | 6.37 | 6.49 | 6.37 | 6.48 | 6.48 | 2.69% | 125,444,100 |
| Apr 7, 2026 | 6.34 | 6.39 | 6.29 | 6.31 | 6.31 | -0.32% | 63,017,460 |