Skip to main content
logo
Foryou Corporation (SHE:002906)
China flag China · Delayed Price · Currency is CNY
26.62
-0.09 (-0.34%)
Sep 30, 2026, 3:04 PM CST

Foryou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202625.8025.9925.2625.3725.370.91%6,382,396
Jul 30, 202624.8025.6124.6125.1425.140.64%6,114,299
Jul 29, 202623.9725.1223.9324.9824.984.26%8,762,769
Jul 28, 202623.4724.1523.4023.9623.960.80%4,020,694
Jul 27, 202623.3823.9523.3723.7723.771.36%3,476,200
Jul 24, 202623.4923.7223.3123.4523.45-1.35%3,383,212
Jul 23, 202623.1423.7923.0323.7723.772.59%4,730,022
Jul 22, 202623.9023.9523.0023.1723.17-3.05%6,363,105
Jul 21, 202623.1823.9823.1723.9023.903.02%7,261,699
Jul 20, 202623.4023.5322.5023.2023.20-0.04%7,418,683
Jul 17, 202624.1624.4023.1323.2123.21-3.93%6,206,587
Jul 16, 202623.5024.2723.4724.1624.161.77%4,511,000