Focus Media Information Technology Co., Ltd. (SHE:002027)
China · Delayed Price · Currency is CNY 7.37
+0.08 (1.10%)
At close: Dec 31, 2025
SHE:002027 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |