Skip to main content
logo
Foryou Corporation (SHE:002906)
China flag China · Delayed Price · Currency is CNY
25.18
+0.77 (3.15%)
Oct 23, 2026, 3:04 PM CST

Foryou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.1825.2223.7025.1825.183.15%7,009,954
Oct 22, 202624.5924.9924.3924.4124.41-1.05%3,625,100
Oct 21, 202625.1225.1824.6424.6724.67-0.76%3,403,300
Oct 20, 202624.9125.1924.6124.8624.86-0.20%5,190,338
Oct 19, 202624.2725.1324.2024.9124.912.34%4,962,685
Oct 16, 202624.1824.9023.9724.3424.341.93%4,754,733
Oct 15, 202624.0224.4423.8223.8823.88-3.63%5,104,877
Oct 14, 202625.0525.1924.6224.7824.78-1.74%3,271,300
Oct 13, 202625.3025.4824.6125.2225.22-1.25%5,222,212
Oct 12, 202625.5025.7625.2625.5425.54-0.08%3,511,153
Oct 9, 202625.6025.7725.0025.5625.56-0.35%7,019,023
Oct 8, 202626.6626.7525.5225.6525.65-3.64%6,511,004
Sep 30, 202626.8727.1826.5826.6226.62-0.34%4,238,478
Sep 29, 202626.7326.9926.4826.7126.710.15%3,318,300
Sep 28, 202627.3427.5026.5126.6726.67-3.02%4,862,839
Sep 24, 202627.6428.1227.3927.5027.50-1.01%4,196,700
Sep 23, 202627.9628.0827.5527.7827.78-0.68%5,475,300
Sep 22, 202627.9528.4827.6527.9727.970.68%5,937,168
Sep 21, 202627.4828.0027.4627.7827.780.87%5,603,616
Sep 18, 202627.9828.0827.4027.5427.54-1.36%6,056,868
Sep 17, 202627.0028.1626.8127.9227.923.25%8,045,064
Sep 16, 202626.9527.2926.6027.0427.04-4,189,112
Sep 15, 202626.7527.3426.6427.0427.040.45%5,219,500
Sep 14, 202626.2227.2026.0626.9226.922.01%4,808,047
Sep 11, 202626.7026.7826.0826.3926.39-2.11%5,275,100
Sep 10, 202627.6527.7026.9126.9626.96-2.85%5,001,800
Sep 9, 202628.1928.3627.7027.7527.75-1.60%5,522,900
Sep 8, 202628.6728.7728.1028.2028.20-1.67%5,539,606
Sep 7, 202628.4728.7828.0828.6828.680.81%8,414,601
Sep 4, 202629.1029.2528.4028.4528.45-1.15%8,589,639
Sep 3, 202628.7829.5828.4128.7828.780.28%11,228,230
Sep 2, 202627.1829.0126.7628.7028.705.13%17,310,830
Sep 1, 202626.7027.6026.5827.3027.302.32%10,998,996
Aug 31, 202626.5426.7926.2626.6826.68-0.30%7,934,256
Aug 28, 202626.7427.1026.6126.7626.760.07%10,144,195
Aug 27, 202626.5526.9726.1326.7426.74-0.04%16,218,375
Aug 26, 202627.3027.6726.3926.7526.75-2.41%20,497,107
Aug 25, 202629.8629.8627.2227.4127.41-2.90%35,222,189
Aug 24, 202628.2328.2328.2328.2328.2310.02%2,217,339
Aug 17, 202626.3526.3625.1125.6625.66-2.43%9,890,999
Aug 14, 202626.3626.9826.0026.3026.300.19%5,727,099
Aug 13, 202626.4527.1726.2526.2526.25-0.76%6,229,300
Aug 12, 202626.4726.8026.3826.4526.450.57%4,224,855
Aug 11, 202626.0826.4325.9026.3026.300.92%3,857,600
Aug 10, 202625.9726.3125.7626.0626.060.81%4,245,406
Aug 7, 202626.3226.4325.6625.8525.85-1.75%7,081,368
Aug 6, 202626.5026.9926.3026.3126.31-1.46%5,338,900
Aug 5, 202626.3827.0626.0226.7026.702.77%10,403,119
Aug 4, 202626.0026.2725.6225.9825.980.15%5,549,438
Aug 3, 202625.3826.2425.2725.9425.942.25%5,390,816