Focus Media Information Technology Co., Ltd. (SHE:002027)
China
· Delayed Price · Currency is CNY 6.67
-0.04 (-0.60%)
At close: Mar 9, 2026
SHE:002027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 7.40 | 7.49 | 7.35 | 7.40 | 7.40 | -0.40% | 160,491,900 |
| Jan 16, 2026 | 7.59 | 7.61 | 7.37 | 7.43 | 7.43 | -1.85% | 219,748,592 |
| Jan 15, 2026 | 7.73 | 7.85 | 7.52 | 7.57 | 7.57 | -2.95% | 213,668,457 |
| Jan 14, 2026 | 7.90 | 8.15 | 7.68 | 7.80 | 7.80 | -2.74% | 324,452,300 |
| Jan 13, 2026 | 8.12 | 8.32 | 7.91 | 8.02 | 8.02 | -0.25% | 383,276,500 |
| Jan 12, 2026 | 7.80 | 8.09 | 7.75 | 8.04 | 8.04 | 4.28% | 315,341,100 |
| Jan 9, 2026 | 7.57 | 7.74 | 7.55 | 7.71 | 7.71 | 1.18% | 154,676,000 |
| Jan 8, 2026 | 7.43 | 7.65 | 7.27 | 7.62 | 7.62 | 2.42% | 221,953,786 |
| Jan 7, 2026 | 7.44 | 7.49 | 7.39 | 7.44 | 7.44 | -0.13% | 116,145,300 |
| Jan 6, 2026 | 7.24 | 7.49 | 7.21 | 7.45 | 7.45 | 2.90% | 179,640,627 |
| Jan 5, 2026 | 7.34 | 7.36 | 7.11 | 7.24 | 7.24 | -1.76% | 181,521,565 |
| Dec 31, 2025 | 7.30 | 7.47 | 7.28 | 7.37 | 7.37 | 1.10% | 139,947,200 |
| Dec 30, 2025 | 7.19 | 7.38 | 7.09 | 7.29 | 7.29 | 1.39% | 153,748,000 |
| Dec 29, 2025 | 7.16 | 7.27 | 7.13 | 7.19 | 7.19 | 0.14% | 106,473,400 |
| Dec 26, 2025 | 7.21 | 7.24 | 7.15 | 7.18 | 7.18 | -0.55% | 98,425,690 |
| Dec 25, 2025 | 7.15 | 7.23 | 7.13 | 7.22 | 7.22 | 1.12% | 97,345,030 |
| Dec 24, 2025 | 7.23 | 7.24 | 7.07 | 7.14 | 7.14 | -1.38% | 143,957,900 |
| Dec 23, 2025 | 7.26 | 7.28 | 7.18 | 7.24 | 7.24 | -0.28% | 97,992,710 |
| Dec 22, 2025 | 7.29 | 7.31 | 7.13 | 7.26 | 7.26 | -0.68% | 152,679,100 |
| Dec 19, 2025 | 7.34 | 7.35 | 7.26 | 7.31 | 7.31 | -0.41% | 72,998,810 |
| Dec 18, 2025 | 7.19 | 7.37 | 7.17 | 7.34 | 7.34 | 1.66% | 124,945,490 |
| Dec 17, 2025 | 7.08 | 7.26 | 7.04 | 7.22 | 7.22 | 2.12% | 134,558,739 |
| Dec 16, 2025 | 7.10 | 7.17 | 7.06 | 7.07 | 7.07 | -0.98% | 78,715,096 |
| Dec 15, 2025 | 7.13 | 7.20 | 7.05 | 7.14 | 7.14 | -0.28% | 109,551,124 |
| Dec 12, 2025 | 7.04 | 7.17 | 7.00 | 7.16 | 7.16 | 1.99% | 194,564,200 |
| Dec 11, 2025 | 7.09 | 7.12 | 6.98 | 7.02 | 7.02 | -0.99% | 119,171,700 |
| Dec 10, 2025 | 7.03 | 7.11 | 6.97 | 7.09 | 7.09 | 0.85% | 176,248,300 |
| Dec 9, 2025 | 7.13 | 7.18 | 7.00 | 7.03 | 7.03 | -1.40% | 126,808,400 |
| Dec 8, 2025 | 7.19 | 7.23 | 7.12 | 7.13 | 7.13 | -0.83% | 117,767,200 |
| Dec 5, 2025 | 7.21 | 7.22 | 7.13 | 7.19 | 7.19 | -0.42% | 91,161,360 |
| Dec 4, 2025 | 7.26 | 7.30 | 7.19 | 7.22 | 7.22 | -0.55% | 77,354,400 |
| Dec 3, 2025 | 7.28 | 7.34 | 7.25 | 7.26 | 7.26 | -0.14% | 67,918,546 |
| Dec 2, 2025 | 7.47 | 7.47 | 7.25 | 7.27 | 7.27 | -2.55% | 101,998,271 |
| Dec 1, 2025 | 7.36 | 7.50 | 7.31 | 7.46 | 7.46 | 1.50% | 137,660,600 |
| Nov 28, 2025 | 7.34 | 7.37 | 7.25 | 7.35 | 7.35 | 0.27% | 74,190,950 |
| Nov 27, 2025 | 7.28 | 7.38 | 7.24 | 7.33 | 7.33 | 0.55% | 97,300,470 |
| Nov 26, 2025 | 7.36 | 7.38 | 7.23 | 7.29 | 7.29 | -1.49% | 164,766,200 |
| Nov 25, 2025 | 7.48 | 7.54 | 7.35 | 7.40 | 7.40 | -1.73% | 146,535,007 |
| Nov 24, 2025 | 7.55 | 7.59 | 7.45 | 7.53 | 7.48 | -0.26% | 117,884,763 |
| Nov 21, 2025 | 7.51 | 7.65 | 7.49 | 7.55 | 7.50 | - | 96,888,570 |
| Nov 20, 2025 | 7.59 | 7.67 | 7.54 | 7.55 | 7.50 | -0.13% | 70,927,960 |
| Nov 19, 2025 | 7.65 | 7.67 | 7.53 | 7.56 | 7.51 | -1.43% | 73,969,310 |
| Nov 18, 2025 | 7.58 | 7.73 | 7.58 | 7.67 | 7.62 | 1.05% | 77,270,110 |
| Nov 17, 2025 | 7.56 | 7.65 | 7.54 | 7.59 | 7.54 | -0.78% | 84,483,390 |
| Nov 14, 2025 | 7.75 | 7.85 | 7.65 | 7.65 | 7.60 | -1.54% | 77,153,930 |
| Nov 13, 2025 | 7.78 | 7.84 | 7.72 | 7.77 | 7.72 | -0.13% | 80,433,460 |
| Nov 12, 2025 | 7.77 | 8.00 | 7.77 | 7.78 | 7.73 | -0.26% | 97,837,400 |
| Nov 11, 2025 | 7.76 | 7.83 | 7.67 | 7.80 | 7.75 | 0.52% | 91,425,270 |
| Nov 10, 2025 | 7.49 | 7.84 | 7.48 | 7.76 | 7.71 | 3.60% | 142,987,100 |
| Nov 7, 2025 | 7.50 | 7.57 | 7.48 | 7.49 | 7.44 | -0.66% | 78,395,670 |
| Nov 6, 2025 | 7.65 | 7.66 | 7.49 | 7.54 | 7.49 | -1.57% | 131,590,200 |
| Nov 5, 2025 | 7.70 | 7.72 | 7.58 | 7.66 | 7.61 | -1.42% | 110,346,400 |
| Nov 4, 2025 | 7.75 | 7.83 | 7.72 | 7.77 | 7.72 | -0.13% | 94,981,680 |
| Nov 3, 2025 | 7.78 | 7.80 | 7.58 | 7.78 | 7.73 | 0.39% | 114,379,500 |
| Oct 31, 2025 | 7.79 | 7.87 | 7.71 | 7.75 | 7.70 | -0.39% | 89,821,320 |
| Oct 30, 2025 | 7.69 | 7.89 | 7.68 | 7.78 | 7.73 | 2.10% | 166,156,500 |
| Oct 29, 2025 | 7.60 | 7.62 | 7.52 | 7.62 | 7.57 | - | 72,543,920 |
| Oct 28, 2025 | 7.58 | 7.65 | 7.54 | 7.62 | 7.57 | 0.13% | 64,665,350 |
| Oct 27, 2025 | 7.53 | 7.67 | 7.48 | 7.61 | 7.56 | 1.74% | 121,839,300 |
| Oct 24, 2025 | 7.49 | 7.60 | 7.46 | 7.48 | 7.43 | -0.13% | 81,317,370 |
| Oct 23, 2025 | 7.41 | 7.50 | 7.39 | 7.49 | 7.44 | 0.81% | 60,902,750 |
| Oct 22, 2025 | 7.43 | 7.52 | 7.38 | 7.43 | 7.38 | -0.13% | 83,252,470 |
| Oct 21, 2025 | 7.47 | 7.54 | 7.42 | 7.44 | 7.39 | -0.67% | 97,336,230 |
| Oct 20, 2025 | 7.52 | 7.55 | 7.40 | 7.49 | 7.44 | 0.27% | 92,899,160 |
| Oct 17, 2025 | 7.45 | 7.69 | 7.43 | 7.47 | 7.42 | -0.80% | 132,092,300 |
| Oct 16, 2025 | 7.78 | 7.78 | 7.46 | 7.53 | 7.38 | -3.21% | 165,163,600 |
| Oct 15, 2025 | 7.71 | 7.81 | 7.67 | 7.78 | 7.63 | 0.91% | 155,615,500 |
| Oct 14, 2025 | 7.71 | 7.80 | 7.66 | 7.71 | 7.56 | 0.26% | 126,978,300 |
| Oct 13, 2025 | 7.65 | 7.73 | 7.59 | 7.69 | 7.54 | -1.03% | 138,002,700 |
| Oct 10, 2025 | 7.88 | 7.94 | 7.76 | 7.77 | 7.62 | -1.77% | 98,111,650 |
| Oct 9, 2025 | 8.07 | 8.08 | 7.81 | 7.91 | 7.75 | -1.86% | 146,309,100 |