Skip to main content
logo
Foryou Corporation (SHE:002906)
China flag China · Delayed Price · Currency is CNY
25.94
+0.57 (2.25%)
Aug 3, 2026, 3:04 PM CST

Foryou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202625.3826.2425.2725.97-2.36%3,867,116
Jul 31, 202625.8025.9925.2625.3725.370.91%6,382,396
Jul 30, 202624.8025.6124.6125.1425.140.64%6,115,299
Jul 29, 202623.9725.1223.9324.9824.984.26%8,763,369
Jul 28, 202623.4724.1523.4023.9623.960.80%4,020,694
Jul 27, 202623.3823.9523.3723.7723.771.36%3,479,900
Jul 24, 202623.4923.7223.3123.4523.45-1.35%3,383,312
Jul 23, 202623.1423.7923.0323.7723.772.59%4,734,022
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%7,420,683
Jul 17, 202624.1624.4023.1323.2123.21-3.93%6,206,587
Jul 16, 202623.5024.2723.4724.1624.161.77%4,511,300
Jul 15, 202623.3423.9123.2623.7423.742.06%4,355,504
Jul 14, 202623.0623.4523.0123.2623.260.61%4,296,938
Jul 13, 202624.2924.2923.0823.1223.12-6.05%8,799,584
Jul 10, 202624.7125.0924.3424.6124.61-0.36%6,526,284
Jul 9, 202624.8225.0024.4724.7024.70-1.04%6,107,327
Jul 8, 202624.7225.1024.3024.9624.960.24%6,824,300
Jul 7, 202625.7325.7624.8024.9024.90-2.73%5,032,820
Jul 6, 202626.3726.4325.5525.6025.60-3.32%8,140,997
Jul 3, 202625.4626.8425.3626.4826.484.05%14,128,892
Jul 2, 202625.0826.0224.9525.4525.450.87%10,015,501
Jul 1, 202624.9025.5024.9025.2325.231.08%7,097,766
Jun 30, 202625.0025.2024.7024.9624.96-0.40%6,800,264
Jun 29, 202624.2025.6223.9325.0625.063.90%10,792,925
Jun 26, 202625.2825.3824.1224.1224.12-5.08%10,575,600
Jun 25, 202625.9326.1925.2625.4125.41-2.79%8,298,405
Jun 24, 202626.2226.6725.8926.1426.14-0.65%9,819,013
Jun 23, 202627.4327.4626.1726.3126.31-5.50%11,452,262
Jun 22, 202628.9929.1527.1327.8427.84-4.62%16,809,190
Jun 18, 202629.7130.7028.4529.1929.191.00%25,523,360
Jun 17, 202626.1728.9026.1028.9028.9010.01%11,348,220
Jun 16, 202626.1226.9025.6526.2726.270.57%9,417,835
Jun 15, 202625.7726.2025.3626.1226.122.51%6,423,524
Jun 12, 202625.2725.7325.1425.4825.481.80%7,585,789
Jun 11, 202625.5625.6524.2925.0325.03-2.98%11,999,338
Jun 10, 202627.0627.1025.6625.8025.80-5.63%11,149,420
Jun 9, 202627.5027.6026.8027.3427.34-0.29%8,103,046
Jun 8, 202627.9128.2026.9427.4227.42-3.25%10,936,764
Jun 5, 202628.8929.0827.7528.3428.34-1.84%9,131,000
Jun 4, 202628.9229.3128.5028.8728.87-0.89%7,105,671
Jun 3, 202629.4330.2828.9129.1329.13-1.15%8,562,894
Jun 2, 202629.3529.9228.7329.4729.470.75%8,209,927
Jun 1, 202628.8430.0528.4329.2529.251.04%9,118,365
May 29, 202630.6731.1328.8028.9528.95-5.39%12,516,030
May 28, 202631.2331.6529.6130.6030.60-2.80%13,798,532
May 27, 202631.9932.5531.3431.4831.48-1.69%10,987,600
May 26, 202632.0032.4531.5332.0232.02-0.47%9,511,859
May 25, 202632.0532.6831.8532.1732.170.34%10,776,166