Focus Media Information Technology Co., Ltd. (SHE:002027)
China
· Delayed Price · Currency is CNY 7.19
-0.03 (-0.42%)
At close: Dec 5, 2025
SHE:002027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 8.31 | 8.35 | 8.03 | 8.06 | 7.90 | -3.36% | 157,694,600 |
| Sep 29, 2025 | 8.23 | 8.36 | 8.14 | 8.34 | 8.17 | 0.97% | 110,404,600 |
| Sep 26, 2025 | 8.37 | 8.38 | 8.12 | 8.26 | 8.10 | -1.55% | 125,019,500 |
| Sep 25, 2025 | 8.13 | 8.45 | 8.11 | 8.39 | 8.22 | 2.82% | 165,514,100 |
| Sep 24, 2025 | 8.02 | 8.17 | 8.00 | 8.16 | 8.00 | 1.12% | 75,485,260 |
| Sep 23, 2025 | 8.18 | 8.21 | 8.00 | 8.07 | 7.91 | -1.22% | 106,160,500 |
| Sep 22, 2025 | 8.28 | 8.29 | 8.12 | 8.17 | 8.01 | -1.92% | 87,706,130 |
| Sep 19, 2025 | 8.10 | 8.34 | 8.03 | 8.33 | 8.16 | 3.48% | 129,997,500 |