Foryou Corporation (SHE:002906)
China · Delayed Price · Currency is CNY 28.23
+2.57 (10.02%)
Aug 24, 2026, 3:04 PM CST
Foryou Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 10.02% | 2,218,639 |
| Aug 17, 2026 | 26.35 | 26.36 | 25.11 | 25.66 | 25.66 | -2.43% | 9,894,299 |
| Aug 14, 2026 | 26.36 | 26.98 | 26.00 | 26.30 | 26.30 | 0.19% | 5,727,099 |
| Aug 13, 2026 | 26.45 | 27.17 | 26.25 | 26.25 | 26.25 | -0.76% | 6,229,800 |
| Aug 12, 2026 | 26.47 | 26.80 | 26.38 | 26.45 | 26.45 | 0.57% | 4,224,855 |
| Aug 11, 2026 | 26.08 | 26.43 | 25.90 | 26.30 | 26.30 | 0.92% | 3,859,600 |
| Aug 10, 2026 | 25.97 | 26.31 | 25.76 | 26.06 | 26.06 | 0.81% | 4,245,406 |
| Aug 7, 2026 | 26.32 | 26.43 | 25.66 | 25.85 | 25.85 | -1.75% | 7,081,368 |
| Aug 6, 2026 | 26.50 | 26.99 | 26.30 | 26.31 | 26.31 | -1.46% | 5,339,500 |
| Aug 5, 2026 | 26.38 | 27.06 | 26.02 | 26.70 | 26.70 | 2.77% | 10,403,110 |
| Aug 4, 2026 | 26.00 | 26.27 | 25.62 | 25.98 | 25.98 | 0.15% | 5,549,438 |
| Aug 3, 2026 | 25.38 | 26.24 | 25.27 | 25.94 | 25.94 | 2.25% | 5,390,816 |
| Jul 31, 2026 | 25.80 | 25.99 | 25.26 | 25.37 | 25.37 | 0.91% | 6,382,396 |
| Jul 30, 2026 | 24.80 | 25.61 | 24.61 | 25.14 | 25.14 | 0.64% | 6,115,299 |
| Jul 29, 2026 | 23.97 | 25.12 | 23.93 | 24.98 | 24.98 | 4.26% | 8,763,369 |
| Jul 28, 2026 | 23.47 | 24.15 | 23.40 | 23.96 | 23.96 | 0.80% | 4,020,694 |
| Jul 27, 2026 | 23.38 | 23.95 | 23.37 | 23.77 | 23.77 | 1.36% | 3,479,900 |
| Jul 24, 2026 | 23.49 | 23.72 | 23.31 | 23.45 | 23.45 | -1.35% | 3,383,312 |
| Jul 23, 2026 | 23.14 | 23.79 | 23.03 | 23.77 | 23.77 | 2.59% | 4,734,022 |
| Jul 22, 2026 | 23.90 | 23.95 | 23.00 | 23.17 | 23.17 | -3.05% | 6,363,105 |
| Jul 21, 2026 | 23.18 | 23.98 | 23.17 | 23.90 | 23.90 | 3.02% | 7,261,699 |
| Jul 20, 2026 | 23.40 | 23.53 | 22.50 | 23.20 | 23.20 | -0.04% | 7,420,683 |
| Jul 17, 2026 | 24.16 | 24.40 | 23.13 | 23.21 | 23.21 | -3.93% | 6,206,587 |
| Jul 16, 2026 | 23.50 | 24.27 | 23.47 | 24.16 | 24.16 | 1.77% | 4,511,300 |
| Jul 15, 2026 | 23.34 | 23.91 | 23.26 | 23.74 | 23.74 | 2.06% | 4,355,504 |
| Jul 14, 2026 | 23.06 | 23.45 | 23.01 | 23.26 | 23.26 | 0.61% | 4,296,938 |
| Jul 13, 2026 | 24.29 | 24.29 | 23.08 | 23.12 | 23.12 | -6.05% | 8,799,584 |
| Jul 10, 2026 | 24.71 | 25.09 | 24.34 | 24.61 | 24.61 | -0.36% | 6,526,284 |
| Jul 9, 2026 | 24.82 | 25.00 | 24.47 | 24.70 | 24.70 | -1.04% | 6,107,327 |
| Jul 8, 2026 | 24.72 | 25.10 | 24.30 | 24.96 | 24.96 | 0.24% | 6,824,300 |
| Jul 7, 2026 | 25.73 | 25.76 | 24.80 | 24.90 | 24.90 | -2.73% | 5,032,820 |
| Jul 6, 2026 | 26.37 | 26.43 | 25.55 | 25.60 | 25.60 | -3.32% | 8,140,997 |
| Jul 3, 2026 | 25.46 | 26.84 | 25.36 | 26.48 | 26.48 | 4.05% | 14,128,892 |
| Jul 2, 2026 | 25.08 | 26.02 | 24.95 | 25.45 | 25.45 | 0.87% | 10,015,501 |
| Jul 1, 2026 | 24.90 | 25.50 | 24.90 | 25.23 | 25.23 | 1.08% | 7,097,766 |
| Jun 30, 2026 | 25.00 | 25.20 | 24.70 | 24.96 | 24.96 | -0.40% | 6,800,264 |
| Jun 29, 2026 | 24.20 | 25.62 | 23.93 | 25.06 | 25.06 | 3.90% | 10,792,925 |
| Jun 26, 2026 | 25.28 | 25.38 | 24.12 | 24.12 | 24.12 | -5.08% | 10,575,600 |
| Jun 25, 2026 | 25.93 | 26.19 | 25.26 | 25.41 | 25.41 | -2.79% | 8,298,405 |
| Jun 24, 2026 | 26.22 | 26.67 | 25.89 | 26.14 | 26.14 | -0.65% | 9,819,013 |
| Jun 23, 2026 | 27.43 | 27.46 | 26.17 | 26.31 | 26.31 | -5.50% | 11,452,262 |
| Jun 22, 2026 | 28.99 | 29.15 | 27.13 | 27.84 | 27.84 | -4.62% | 16,809,190 |
| Jun 18, 2026 | 29.71 | 30.70 | 28.45 | 29.19 | 29.19 | 1.00% | 25,523,360 |
| Jun 17, 2026 | 26.17 | 28.90 | 26.10 | 28.90 | 28.90 | 10.01% | 11,348,220 |
| Jun 16, 2026 | 26.12 | 26.90 | 25.65 | 26.27 | 26.27 | 0.57% | 9,417,835 |
| Jun 15, 2026 | 25.77 | 26.20 | 25.36 | 26.12 | 26.12 | 2.51% | 6,423,524 |
| Jun 12, 2026 | 25.27 | 25.73 | 25.14 | 25.48 | 25.48 | 1.80% | 7,585,789 |
| Jun 11, 2026 | 25.56 | 25.65 | 24.29 | 25.03 | 25.03 | -2.98% | 11,999,338 |
| Jun 10, 2026 | 27.06 | 27.10 | 25.66 | 25.80 | 25.80 | -5.63% | 11,149,420 |
| Jun 9, 2026 | 27.50 | 27.60 | 26.80 | 27.34 | 27.34 | -0.29% | 8,103,046 |