Skip to main content
Focus Media Information Technology Co., Ltd. (SHE:002027)
China flag China · Delayed Price · Currency is CNY
7.19
-0.03 (-0.42%)
At close: Dec 5, 2025

SHE:002027 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.217.227.137.197.19-0.42%91,161,360
Dec 4, 20257.267.307.197.227.22-0.55%77,354,400
Dec 3, 20257.287.347.257.267.26-0.14%67,918,546
Dec 2, 20257.477.477.257.277.27-2.55%101,998,271
Dec 1, 20257.367.507.317.467.461.50%137,660,600
Nov 28, 20257.347.377.257.357.350.27%74,190,950
Nov 27, 20257.287.387.247.337.330.55%97,300,470
Nov 26, 20257.367.387.237.297.29-1.49%164,766,200
Nov 25, 20257.487.547.357.407.40-1.73%146,535,007
Nov 24, 20257.557.597.457.537.48-0.26%117,884,763
Nov 21, 20257.517.657.497.557.50-96,888,570
Nov 20, 20257.597.677.547.557.50-0.13%70,927,960
Nov 19, 20257.657.677.537.567.51-1.43%73,969,310
Nov 18, 20257.587.737.587.677.621.05%77,270,110
Nov 17, 20257.567.657.547.597.54-0.78%84,483,390
Nov 14, 20257.757.857.657.657.60-1.54%77,153,930
Nov 13, 20257.787.847.727.777.72-0.13%80,433,460
Nov 12, 20257.778.007.777.787.73-0.26%97,837,400
Nov 11, 20257.767.837.677.807.750.52%91,425,270
Nov 10, 20257.497.847.487.767.713.60%142,987,100
Nov 7, 20257.507.577.487.497.44-0.66%78,395,670
Nov 6, 20257.657.667.497.547.49-1.57%131,590,200
Nov 5, 20257.707.727.587.667.61-1.42%110,346,400
Nov 4, 20257.757.837.727.777.72-0.13%94,981,680
Nov 3, 20257.787.807.587.787.730.39%114,379,500
Oct 31, 20257.797.877.717.757.70-0.39%89,821,320
Oct 30, 20257.697.897.687.787.732.10%166,156,500
Oct 29, 20257.607.627.527.627.57-72,543,920
Oct 28, 20257.587.657.547.627.570.13%64,665,350
Oct 27, 20257.537.677.487.617.561.74%121,839,300
Oct 24, 20257.497.607.467.487.43-0.13%81,317,370
Oct 23, 20257.417.507.397.497.440.81%60,902,750
Oct 22, 20257.437.527.387.437.38-0.13%83,252,470
Oct 21, 20257.477.547.427.447.39-0.67%97,336,230
Oct 20, 20257.527.557.407.497.440.27%92,899,160
Oct 17, 20257.457.697.437.477.42-0.80%132,092,300
Oct 16, 20257.787.787.467.537.38-3.21%165,163,600
Oct 15, 20257.717.817.677.787.630.91%155,615,500
Oct 14, 20257.717.807.667.717.560.26%126,978,300
Oct 13, 20257.657.737.597.697.54-1.03%138,002,700
Oct 10, 20257.887.947.767.777.62-1.77%98,111,650
Oct 9, 20258.078.087.817.917.75-1.86%146,309,100
Sep 30, 20258.318.358.038.067.90-3.36%157,694,600
Sep 29, 20258.238.368.148.348.170.97%110,404,600
Sep 26, 20258.378.388.128.268.10-1.55%125,019,500
Sep 25, 20258.138.458.118.398.222.82%165,514,100
Sep 24, 20258.028.178.008.168.001.12%75,485,260
Sep 23, 20258.188.218.008.077.91-1.22%106,160,500
Sep 22, 20258.288.298.128.178.01-1.92%87,706,130
Sep 19, 20258.108.348.038.338.163.48%129,997,500
Sep 18, 20258.308.397.998.057.89-3.59%109,950,400
Sep 17, 20258.168.368.138.358.182.83%148,029,700
Sep 16, 20258.118.137.998.127.960.12%99,857,710
Sep 15, 20258.168.208.078.117.95-0.61%107,554,100
Sep 12, 20258.308.418.118.168.00-1.45%135,278,500
Sep 11, 20258.298.318.218.288.12-103,369,600
Sep 10, 20258.398.418.258.288.12-1.55%78,329,340
Sep 9, 20258.408.488.348.418.240.12%78,247,530
Sep 8, 20258.308.488.268.408.231.08%124,037,100
Sep 5, 20258.388.398.238.318.15-0.60%108,147,100
Sep 4, 20258.398.428.258.368.19-0.36%106,913,500
Sep 3, 20258.528.538.348.398.22-1.53%88,168,380
Sep 2, 20258.668.668.458.528.35-2.07%114,530,400
Sep 1, 20258.318.768.288.708.534.69%189,543,800
Aug 29, 20258.258.408.178.318.150.61%147,936,500
Aug 28, 20258.158.388.148.268.101.10%183,682,800
Aug 27, 20258.268.348.168.178.01-0.85%176,153,800
Aug 26, 20258.178.348.128.248.080.86%120,803,600
Aug 25, 20258.108.208.038.178.011.11%113,265,300
Aug 22, 20258.048.117.928.087.92-1.46%114,091,100
Aug 21, 20258.208.308.138.207.81-0.24%115,047,500
Aug 20, 20257.978.257.948.227.833.14%166,905,500
Aug 19, 20257.968.037.877.977.59-113,188,700
Aug 18, 20258.068.127.927.977.59-0.62%139,500,300
Aug 15, 20257.978.047.938.027.640.50%101,622,100
Aug 14, 20258.088.147.977.987.60-1.48%121,317,600
Aug 13, 20258.188.198.088.107.72-0.61%152,935,300
Aug 12, 20258.198.348.098.157.76-0.49%158,435,600
Aug 11, 20257.958.317.888.197.804.46%233,660,300
Aug 8, 20257.828.007.787.847.471.16%152,623,400
Aug 7, 20257.968.017.647.757.38-0.64%176,687,200
Aug 6, 20257.988.057.777.807.43-2.62%131,606,500
Aug 5, 20257.678.027.668.017.634.57%168,793,000
Aug 4, 20257.507.697.487.667.302.00%97,697,850
Aug 1, 20257.507.557.497.517.150.13%53,088,560
Jul 31, 20257.637.647.477.507.15-1.83%78,852,690
Jul 30, 20257.517.677.487.647.281.33%97,104,430
Jul 29, 20257.487.557.387.547.180.53%107,449,900
Jul 28, 20257.487.567.437.507.15-0.13%96,299,660
Jul 25, 20257.727.737.467.517.15-2.59%128,410,200
Jul 24, 20257.597.737.597.717.351.58%116,439,800
Jul 23, 20257.617.647.517.597.23-0.13%85,747,940
Jul 22, 20257.537.607.477.607.240.53%91,684,690
Jul 21, 20257.497.577.457.567.200.67%91,295,160
Jul 18, 20257.537.607.487.517.15-72,091,590
Jul 17, 20257.567.587.407.517.15-0.53%95,696,780
Jul 16, 20257.667.747.507.557.19-1.56%98,163,730
Jul 15, 20257.777.807.547.677.31-1.41%126,434,400
Jul 14, 20257.777.817.687.787.410.13%111,585,500
Jul 11, 20257.727.877.657.777.400.78%120,150,300