Focus Media Information Technology Co., Ltd. (SHE:002027)
China · Delayed Price · Currency is CNY 5.62
0.00 (0.00%)
Jul 31, 2026, 3:06 PM CST
SHE:002027 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.14 | 5.63 | 5.14 | 5.62 | - | - | 219,429,969 |
| 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 |
| Jun 12, 2026 | 5.35 | 5.47 | 5.25 | 5.45 | 5.24 | 2.06% | 220,894,200 |
| Jun 11, 2026 | 5.37 | 5.39 | 5.27 | 5.34 | 5.13 | -0.93% | 128,580,100 |
| Jun 10, 2026 | 5.35 | 5.46 | 5.34 | 5.39 | 5.18 | 0.56% | 156,803,200 |
| Jun 9, 2026 | 5.34 | 5.40 | 5.27 | 5.36 | 5.15 | 1.32% | 121,363,641 |
| Jun 8, 2026 | 5.36 | 5.44 | 5.26 | 5.29 | 5.09 | -1.86% | 132,784,297 |
| Jun 5, 2026 | 5.44 | 5.52 | 5.36 | 5.39 | 5.18 | -0.92% | 153,811,800 |
| Jun 4, 2026 | 5.49 | 5.52 | 5.41 | 5.44 | 5.23 | -1.09% | 90,254,750 |
| Jun 3, 2026 | 5.54 | 5.54 | 5.43 | 5.50 | 5.29 | -0.90% | 136,970,000 |
| Jun 2, 2026 | 5.65 | 5.69 | 5.52 | 5.55 | 5.34 | -2.29% | 169,251,300 |
| Jun 1, 2026 | 5.55 | 5.70 | 5.54 | 5.68 | 5.46 | 1.79% | 157,100,000 |
| May 29, 2026 | 5.43 | 5.65 | 5.41 | 5.58 | 5.36 | 3.14% | 226,308,200 |
| May 28, 2026 | 5.48 | 5.49 | 5.36 | 5.41 | 5.20 | -1.28% | 152,972,000 |
| May 27, 2026 | 5.55 | 5.56 | 5.42 | 5.48 | 5.27 | -0.90% | 144,415,600 |
| May 26, 2026 | 5.48 | 5.54 | 5.45 | 5.53 | 5.32 | 0.36% | 140,550,200 |
| May 25, 2026 | 5.51 | 5.55 | 5.42 | 5.51 | 5.30 | - | 143,521,300 |
| May 22, 2026 | 5.61 | 5.62 | 5.45 | 5.51 | 5.30 | -1.25% | 211,955,600 |