Skip to main content
logo
Foryou Corporation (SHE:002906)
China flag China · Delayed Price · Currency is CNY
26.39
-0.57 (-2.11%)
Sep 11, 2026, 3:04 PM CST

Foryou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 15, 202623.3423.9123.2623.7423.742.06%4,355,404
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%6,106,627
Jul 8, 202624.7225.1024.3024.9624.960.24%6,823,900
Jul 7, 202625.7325.7624.8024.9024.90-2.73%5,032,720
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