Skip to main content
Foryou Corporation (SHE:002906)
China flag China · Delayed Price · Currency is CNY
30.90
-1.02 (-3.20%)
At close: Mar 9, 2026

Foryou Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.4531.4530.0230.19--5.42%5,568,700
Mar 6, 202630.7532.6530.5731.9231.923.30%10,173,330
Mar 5, 202631.6831.8330.7230.9030.90-1.02%7,613,774
Mar 4, 202631.8132.1231.1231.2231.22-2.89%8,239,034
Mar 3, 202632.7433.5232.0332.1532.15-0.28%12,040,500
Mar 2, 202632.7032.9332.2032.2432.24-2.57%10,266,820
Feb 27, 202633.0933.7532.9533.0933.09-0.57%9,112,181
Feb 26, 202632.7133.4932.7133.2833.281.77%10,366,640
Feb 25, 202632.6832.9632.2032.7032.700.77%7,756,989
Feb 24, 202632.5432.9432.2032.4532.451.41%8,155,650
Feb 13, 202631.6633.0431.4832.0032.000.72%11,851,920
Feb 12, 202630.7332.3230.6631.7731.773.35%15,108,460
Feb 11, 202630.6931.0830.6530.7430.74-0.23%5,062,862
Feb 10, 202630.8730.9930.7330.8130.81-0.19%5,623,414
Feb 9, 202631.2031.2230.7630.8730.870.03%7,274,400
Feb 6, 202631.0231.3330.7030.8630.86-1.03%5,392,300
Feb 5, 202631.1431.4530.8331.1831.18-6,487,799
Feb 4, 202630.7631.1930.5931.1831.181.07%9,372,999
Feb 3, 202630.8831.0530.1830.8530.850.88%7,774,521
Feb 2, 202631.7031.8930.5530.5830.58-3.90%7,751,740
Jan 30, 202632.2032.4531.0931.8231.82-1.39%7,439,110
Jan 29, 202633.0333.3732.1932.2732.27-2.30%8,378,401
Jan 28, 202633.3433.6932.7033.0333.03-1.08%6,725,038
Jan 27, 202633.4133.6032.5733.3933.39-0.39%8,614,161
Jan 26, 202634.6034.9233.0233.5233.52-2.92%12,682,274
Jan 23, 202633.5234.6833.4634.5334.533.41%14,310,930
Jan 22, 202634.0934.3933.2733.3933.39-1.68%8,356,172
Jan 21, 202632.9634.5032.9633.9633.961.80%11,822,590
Jan 20, 202633.6033.8733.1133.3633.36-0.71%9,362,771
Jan 19, 202633.8834.2333.5033.6033.60-0.88%10,722,960
Jan 16, 202633.9234.1833.6233.9033.900.65%10,343,560
Jan 15, 202633.5534.2533.4533.6833.680.39%12,213,592
Jan 14, 202632.8033.9732.7333.5533.551.36%16,030,940
Jan 13, 202633.6133.6832.8933.1033.10-1.75%12,898,180
Jan 12, 202633.1433.8232.7333.6933.691.75%18,131,954
Jan 9, 202633.0233.4832.7033.1133.110.79%11,778,910
Jan 8, 202632.7133.5732.6532.8532.85-0.70%13,558,960
Jan 7, 202632.6033.4432.3133.0833.081.38%20,242,920
Jan 6, 202631.2633.0931.1832.6332.634.75%21,656,960
Jan 5, 202630.7031.2330.6231.1531.151.86%7,945,900
Dec 31, 202531.1331.1630.5830.5830.58-1.16%6,794,208
Dec 30, 202530.6831.1230.4330.9430.940.39%6,988,881
Dec 29, 202531.1331.3430.6330.8230.82-0.87%7,827,896
Dec 26, 202531.1831.6831.0031.0931.09-0.19%7,324,800
Dec 25, 202531.0331.3530.8631.1531.150.06%6,012,620
Dec 24, 202531.0731.4231.0031.1331.130.16%7,682,065
Dec 23, 202531.5031.7730.8731.0831.08-1.65%10,239,400
Dec 22, 202530.9732.0930.6731.6031.603.71%18,767,520
Dec 19, 202529.8030.9029.7630.4730.472.56%12,984,500
Dec 18, 202529.7530.1429.6529.7129.71-1.00%5,518,200
Dec 17, 202529.4730.3829.3830.0130.011.04%8,962,764
Dec 16, 202530.3030.4929.6229.7029.700.44%8,607,233
Dec 15, 202529.3629.8329.3629.5729.57-0.10%3,244,491
Dec 12, 202529.3729.7029.1729.6029.601.47%4,933,949
Dec 11, 202529.3629.4629.1429.1729.17-0.65%3,804,166
Dec 10, 202529.1529.6429.0129.3629.360.34%5,694,846
Dec 9, 202529.7129.8129.2329.2629.26-1.81%5,332,294
Dec 8, 202529.8530.0029.6829.8029.80-0.27%4,708,514
Dec 5, 202529.8429.9829.4029.8829.880.03%4,536,800
Dec 4, 202529.9830.0229.3929.8729.870.03%4,519,700
Dec 3, 202530.5030.5029.7829.8629.86-1.16%6,811,509
Dec 2, 202529.6830.5929.3830.2130.212.16%10,335,540
Dec 1, 202530.2530.2529.5329.5729.57-3.21%12,433,750
Nov 28, 202529.0231.3828.8830.5530.556.93%18,017,460
Nov 27, 202528.5928.8028.5028.5728.570.14%2,770,200
Nov 26, 202528.6729.0528.4728.5328.53-0.56%3,767,629
Nov 25, 202528.6029.0128.5028.6928.690.81%5,912,999
Nov 24, 202528.1628.5928.0128.4628.461.28%4,085,478
Nov 21, 202528.5528.8728.0928.1028.10-2.87%5,443,174
Nov 20, 202529.1829.2628.8828.9328.93-0.55%3,291,300
Nov 19, 202529.3529.5328.8829.0929.09-0.95%4,350,175
Nov 18, 202529.9129.9129.2829.3729.37-1.77%6,574,672
Nov 17, 202530.0130.0529.6229.9029.90-0.37%5,455,600
Nov 14, 202530.0930.3930.0130.0130.01-0.99%4,748,453
Nov 13, 202530.2830.5130.1630.3130.31-0.13%4,367,832
Nov 12, 202530.5330.5630.0730.3530.35-0.16%5,413,400
Nov 11, 202530.8831.0530.3530.4030.40-1.17%5,099,300
Nov 10, 202530.6830.8630.4730.7630.76-0.39%5,470,605
Nov 7, 202530.9031.0930.5330.8830.88-0.26%5,116,000
Nov 6, 202530.8231.1330.6130.9630.960.91%4,750,300
Nov 5, 202530.6430.9630.4030.6830.68-0.74%5,251,121
Nov 4, 202531.4431.6630.7030.9130.91-1.97%6,085,514
Nov 3, 202531.7631.8631.0831.5331.53-0.41%7,293,943
Oct 31, 202531.2032.2031.1631.6631.661.60%10,514,600
Oct 30, 202531.4231.9831.0031.1631.16-0.54%8,565,890
Oct 29, 202530.8831.7430.6231.3331.331.33%13,732,140
Oct 28, 202530.8031.5830.5930.9230.921.08%17,084,270
Oct 27, 202530.4430.6529.9630.5930.59-0.62%11,803,560
Oct 24, 202530.2830.9430.2030.7830.782.02%9,205,365
Oct 23, 202529.9030.2529.5430.1730.170.33%7,998,300
Oct 22, 202530.3530.3829.8730.0730.07-1.44%10,403,980
Oct 21, 202530.5430.6230.2030.5130.510.13%9,422,634
Oct 20, 202530.9931.0530.2030.4730.470.20%10,436,260
Oct 17, 202532.7932.9030.3430.4130.41-7.57%24,259,470
Oct 16, 202533.5833.8132.7232.9032.90-2.29%10,068,300
Oct 15, 202531.6233.7531.2633.6733.676.52%23,760,250
Oct 14, 202531.8032.7331.4531.6131.61-0.03%17,566,610
Oct 13, 202531.4331.8231.0031.6231.62-3.83%17,306,640
Oct 10, 202533.3733.8132.7432.8832.88-1.97%11,770,850
Oct 9, 202533.8734.0833.2133.5433.54-0.95%15,409,530