Focus Media Information Technology Co Ltd Class A 002027
SZSE · China · Producer Manufacturing
CNY 4.73+0.08 (+1.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.73 | +1.72% | CNY 4.65 | CNY 4.74 | CNY 4.63 | 124.32M |
| 2026-09-29 | CNY 4.65 | -0.64% | CNY 4.67 | CNY 4.70 | CNY 4.64 | 129.43M |
| 2026-09-28 | CNY 4.68 | +0.43% | CNY 4.66 | CNY 4.74 | CNY 4.66 | 118.27M |
| 2026-09-24 | CNY 4.66 | -1.89% | CNY 4.73 | CNY 4.78 | CNY 4.66 | 96.50M |
| 2026-09-23 | CNY 4.75 | 0.00% | CNY 4.73 | CNY 4.79 | CNY 4.71 | 87.35M |
| 2026-09-22 | CNY 4.75 | -0.21% | CNY 4.77 | CNY 4.79 | CNY 4.73 | 104.90M |
| 2026-09-21 | CNY 4.76 | +2.15% | CNY 4.66 | CNY 4.76 | CNY 4.65 | 119.30M |
| 2026-09-18 | CNY 4.66 | 0.00% | CNY 4.66 | CNY 4.68 | CNY 4.63 | 94.52M |
| 2026-09-17 | CNY 4.66 | -0.43% | CNY 4.67 | CNY 4.68 | CNY 4.64 | 77.15M |
| 2026-09-16 | CNY 4.68 | -0.21% | CNY 4.69 | CNY 4.70 | CNY 4.64 | 83.39M |
| 2026-09-15 | CNY 4.69 | -1.05% | CNY 4.75 | CNY 4.77 | CNY 4.68 | 96.12M |
| 2026-09-14 | CNY 4.74 | -0.21% | CNY 4.74 | CNY 4.77 | CNY 4.72 | 76.04M |
| 2026-09-11 | CNY 4.75 | -1.25% | CNY 4.78 | CNY 4.79 | CNY 4.72 | 120.36M |
| 2026-09-10 | CNY 4.81 | -1.43% | CNY 4.87 | CNY 4.88 | CNY 4.80 | 114.71M |
| 2026-09-09 | CNY 4.88 | -1.01% | CNY 4.91 | CNY 4.93 | CNY 4.86 | 96.96M |
| 2026-09-08 | CNY 4.93 | +1.02% | CNY 4.87 | CNY 4.96 | CNY 4.86 | 161.16M |
| 2026-09-07 | CNY 4.88 | 0.00% | CNY 4.89 | CNY 4.91 | CNY 4.80 | 182.43M |
| 2026-09-04 | CNY 4.88 | +1.24% | CNY 4.80 | CNY 4.96 | CNY 4.79 | 182.24M |
| 2026-09-03 | CNY 4.82 | -0.62% | CNY 4.86 | CNY 4.92 | CNY 4.81 | 124.92M |
| 2026-09-02 | CNY 4.85 | -2.22% | CNY 4.95 | CNY 4.97 | CNY 4.85 | 148.94M |
| 2026-09-01 | CNY 4.96 | -0.20% | CNY 4.97 | CNY 5.02 | CNY 4.94 | 135.82M |
| 2026-08-31 | CNY 4.97 | 0.00% | CNY 4.95 | CNY 5.00 | CNY 4.86 | 163.06M |
| 2026-08-28 | CNY 4.97 | +0.61% | CNY 4.94 | CNY 4.99 | CNY 4.92 | 87.64M |
| 2026-08-27 | CNY 4.94 | -0.80% | CNY 4.98 | CNY 4.99 | CNY 4.91 | 100.84M |
| 2026-08-26 | CNY 4.98 | +0.20% | CNY 4.96 | CNY 5.01 | CNY 4.94 | 97.42M |
| 2026-08-25 | CNY 4.97 | +1.84% | CNY 4.89 | CNY 4.98 | CNY 4.88 | 130.25M |
| 2026-08-24 | CNY 4.88 | -0.41% | CNY 4.88 | CNY 4.94 | CNY 4.85 | 132.51M |
| 2026-08-21 | CNY 4.90 | -1.41% | CNY 4.95 | CNY 4.98 | CNY 4.84 | 148.60M |
| 2026-08-20 | CNY 4.97 | -0.20% | CNY 4.95 | CNY 5.01 | CNY 4.93 | 142.84M |
| 2026-08-19 | CNY 4.98 | +0.40% | CNY 4.89 | CNY 5.03 | CNY 4.85 | 223.45M |
| 2026-08-18 | CNY 4.96 | +0.20% | CNY 4.95 | CNY 4.98 | CNY 4.86 | 200.46M |
| 2026-08-17 | CNY 4.95 | -2.56% | CNY 5.08 | CNY 5.09 | CNY 4.93 | 213.55M |
| 2026-08-14 | CNY 5.08 | -2.68% | CNY 5.20 | CNY 5.22 | CNY 5.05 | 188.71M |
| 2026-08-13 | CNY 5.22 | -1.32% | CNY 5.29 | CNY 5.34 | CNY 5.21 | 156.01M |
| 2026-08-12 | CNY 5.29 | -0.38% | CNY 5.30 | CNY 5.37 | CNY 5.25 | 120.21M |
| 2026-08-11 | CNY 5.31 | +0.38% | CNY 5.29 | CNY 5.40 | CNY 5.29 | 161.88M |
| 2026-08-10 | CNY 5.29 | +2.92% | CNY 5.13 | CNY 5.30 | CNY 5.11 | 162.34M |
| 2026-08-07 | CNY 5.14 | 0.00% | CNY 5.10 | CNY 5.15 | CNY 5.05 | 156.56M |
| 2026-08-06 | CNY 5.14 | -2.65% | CNY 5.26 | CNY 5.29 | CNY 5.10 | 209.15M |
| 2026-08-05 | CNY 5.28 | -0.75% | CNY 5.30 | CNY 5.33 | CNY 5.22 | 179.62M |
| 2026-08-04 | CNY 5.32 | -0.37% | CNY 5.34 | CNY 5.39 | CNY 5.24 | 205.47M |
| 2026-08-03 | CNY 5.34 | -4.98% | CNY 5.61 | CNY 5.62 | CNY 5.32 | 361.91M |
| 2026-07-31 | CNY 5.62 | 0.00% | CNY 5.40 | CNY 5.63 | CNY 5.40 | 215.77M |
| 2026-07-30 | CNY 5.62 | +2.74% | CNY 5.45 | CNY 5.64 | CNY 5.45 | 216.09M |
| 2026-07-29 | CNY 5.47 | +2.24% | CNY 5.35 | CNY 5.50 | CNY 5.34 | 221.50M |
| 2026-07-28 | CNY 5.35 | +3.88% | CNY 5.14 | CNY 5.39 | CNY 5.12 | 209.26M |
| 2026-07-27 | CNY 5.15 | +1.58% | CNY 5.06 | CNY 5.17 | CNY 5.03 | 116.77M |
| 2026-07-24 | CNY 5.07 | -1.55% | CNY 5.14 | CNY 5.19 | CNY 5.07 | 97.27M |
| 2026-07-23 | CNY 5.15 | -0.19% | CNY 5.12 | CNY 5.16 | CNY 5.07 | 88.96M |
| 2026-07-22 | CNY 5.16 | +0.98% | CNY 5.07 | CNY 5.17 | CNY 5.03 | 137.97M |
| 2026-07-21 | CNY 5.11 | -0.78% | CNY 5.11 | CNY 5.27 | CNY 5.06 | 234.63M |
| 2026-07-20 | CNY 5.15 | +3.00% | CNY 4.99 | CNY 5.16 | CNY 4.88 | 256.25M |
| 2026-07-17 | CNY 5.00 | -1.96% | CNY 5.08 | CNY 5.17 | CNY 4.95 | 180.92M |
| 2026-07-16 | CNY 5.10 | +2.41% | CNY 4.94 | CNY 5.12 | CNY 4.93 | 204.61M |
| 2026-07-15 | CNY 4.98 | +5.06% | CNY 4.74 | CNY 5.00 | CNY 4.72 | 229.42M |
| 2026-07-14 | CNY 4.74 | -0.21% | CNY 4.73 | CNY 4.77 | CNY 4.68 | 159.86M |
| 2026-07-13 | CNY 4.75 | -1.25% | CNY 4.79 | CNY 4.82 | CNY 4.69 | 158.11M |
| 2026-07-10 | CNY 4.81 | +1.48% | CNY 4.73 | CNY 4.87 | CNY 4.63 | 202.06M |
| 2026-07-09 | CNY 4.74 | -3.46% | CNY 4.74 | CNY 4.78 | CNY 4.66 | 163.25M |
| 2026-07-08 | CNY 4.91 | -1.01% | CNY 4.94 | CNY 4.99 | CNY 4.85 | 147.54M |
| 2026-07-07 | CNY 4.96 | -1.98% | CNY 5.04 | CNY 5.11 | CNY 4.93 | 164.79M |
| 2026-07-06 | CNY 5.06 | +3.27% | CNY 4.90 | CNY 5.07 | CNY 4.85 | 249.14M |
| 2026-07-03 | CNY 4.90 | -0.20% | CNY 4.91 | CNY 5.00 | CNY 4.83 | 194.49M |
| 2026-07-02 | CNY 4.91 | +1.24% | CNY 4.85 | CNY 4.96 | CNY 4.83 | 215.24M |
| 2026-07-01 | CNY 4.85 | +0.21% | CNY 4.84 | CNY 4.90 | CNY 4.76 | 150.70M |
| 2026-06-30 | CNY 4.84 | +0.41% | CNY 4.81 | CNY 4.84 | CNY 4.72 | 178.27M |
| 2026-06-29 | CNY 4.82 | +1.26% | CNY 4.76 | CNY 4.93 | CNY 4.64 | 199.28M |
| 2026-06-26 | CNY 4.76 | -1.24% | CNY 4.83 | CNY 4.89 | CNY 4.75 | 169.01M |
| 2026-06-25 | CNY 4.82 | +0.42% | CNY 4.78 | CNY 4.88 | CNY 4.73 | 205.70M |
| 2026-06-24 | CNY 4.80 | -2.44% | CNY 4.92 | CNY 4.95 | CNY 4.78 | 185.24M |
| 2026-06-23 | CNY 4.92 | -2.77% | CNY 5.04 | CNY 5.11 | CNY 4.91 | 195.92M |
| 2026-06-22 | CNY 5.06 | +0.80% | CNY 5.00 | CNY 5.09 | CNY 4.92 | 172.51M |
| 2026-06-18 | CNY 5.02 | -1.95% | CNY 5.11 | CNY 5.13 | CNY 4.95 | 228.47M |
| 2026-06-17 | CNY 5.12 | -1.54% | CNY 5.20 | CNY 5.21 | CNY 5.09 | 172.05M |
| 2026-06-16 | CNY 5.20 | -2.80% | CNY 5.33 | CNY 5.34 | CNY 5.19 | 177.67M |
| 2026-06-15 | CNY 5.35 | -1.83% | CNY 5.44 | CNY 5.51 | CNY 5.30 | 186.66M |
| 2026-06-12 | CNY 5.45 | +2.06% | CNY 5.35 | CNY 5.47 | CNY 5.25 | 220.89M |
| 2026-06-11 | CNY 5.34 | -0.93% | CNY 5.37 | CNY 5.39 | CNY 5.27 | 128.58M |
| 2026-06-10 | CNY 5.39 | +0.56% | CNY 5.35 | CNY 5.46 | CNY 5.34 | 156.80M |
| 2026-06-09 | CNY 5.36 | +1.32% | CNY 5.34 | CNY 5.40 | CNY 5.27 | 121.36M |
| 2026-06-08 | CNY 5.29 | -1.86% | CNY 5.36 | CNY 5.44 | CNY 5.26 | 132.78M |
| 2026-06-05 | CNY 5.39 | -0.92% | CNY 5.44 | CNY 5.52 | CNY 5.36 | 153.81M |
| 2026-06-04 | CNY 5.44 | -1.09% | CNY 5.49 | CNY 5.52 | CNY 5.41 | 90.25M |
| 2026-06-03 | CNY 5.50 | -0.90% | CNY 5.54 | CNY 5.54 | CNY 5.43 | 136.97M |
| 2026-06-02 | CNY 5.55 | -2.29% | CNY 5.65 | CNY 5.69 | CNY 5.52 | 169.25M |
| 2026-06-01 | CNY 5.68 | +1.79% | CNY 5.55 | CNY 5.70 | CNY 5.54 | 157.10M |
| 2026-05-29 | CNY 5.58 | +3.14% | CNY 5.43 | CNY 5.65 | CNY 5.41 | 226.31M |
| 2026-05-28 | CNY 5.41 | -1.28% | CNY 5.48 | CNY 5.49 | CNY 5.36 | 152.97M |
| 2026-05-27 | CNY 5.48 | -0.90% | CNY 5.55 | CNY 5.56 | CNY 5.42 | 144.42M |
| 2026-05-26 | CNY 5.53 | +0.36% | CNY 5.48 | CNY 5.54 | CNY 5.45 | 140.55M |