Foryou Corporation (002906.SZ) SHZ

Currency In CNY

002906.SZ Historical Return

If you invested ¥1000 in Foryou Corporation (002906.SZ) since IPO date, it would be worth ¥1,380.3 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥644.4, while ¥1000 invested 1 year ago would be worth ¥849.06. This corresponds to total returns of 38.03%, -35.56%, -15.09%, respectively, with annualized returns of 3.73%, -8.41%, -15.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002906.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	25.8	25.37	25.37	25.99	25.26	6.44M
July 30, 2026	24.8	25.14	25.14	25.61	24.61	6.16M
July 29, 2026	23.97	24.98	24.98	25.12	23.93	8.86M
July 28, 2026	23.47	23.96	23.96	24.15	23.4	4.11M
July 27, 2026	23.38	23.77	23.77	23.95	23.37	3.5M
July 24, 2026	23.49	23.45	23.45	23.72	23.31	3.41M
July 23, 2026	23.14	23.77	23.77	23.79	23.03	4.79M
July 22, 2026	23.9	23.17	23.17	23.95	23	6.41M
July 21, 2026	23.18	23.9	23.9	23.98	23.17	7.32M
July 20, 2026	23.4	23.2	23.2	23.53	22.5	7.47M
July 17, 2026	24.16	23.21	23.21	24.4	23.13	6.24M
July 16, 2026	23.5	24.16	24.16	24.27	23.47	4.56M
July 15, 2026	23.34	23.74	23.74	23.91	23.26	4.42M
July 14, 2026	23.06	23.26	23.26	23.45	23.01	4.38M
July 13, 2026	24.29	23.12	23.12	24.29	23.08	8.88M
July 10, 2026	24.71	24.61	24.61	25.09	24.34	6.58M
July 09, 2026	24.82	24.7	24.7	25	24.47	6.11M
July 08, 2026	24.72	24.96	24.96	25.1	24.3	6.82M
July 07, 2026	25.73	24.9	24.9	25.76	24.8	5.03M
July 06, 2026	26.37	25.6	25.6	26.43	25.55	8.14M
July 03, 2026	25.46	26.48	26.48	26.84	25.36	14.13M
July 02, 2026	25.08	25.45	25.45	26.02	24.95	10.02M
July 01, 2026	24.9	25.23	25.23	25.5	24.9	7.1M
June 30, 2026	25	24.96	24.96	25.2	24.7	6.8M
June 29, 2026	24.2	25.06	25.06	25.62	23.93	10.79M
June 26, 2026	25.28	24.12	24.12	25.38	24.12	10.58M
June 25, 2026	25.93	25.41	25.41	26.19	25.26	8.3M
June 24, 2026	26.22	26.14	26.14	26.67	25.89	9.82M
June 23, 2026	27.43	26.31	26.31	27.46	26.17	11.45M
June 22, 2026	28.99	27.84	27.84	29.15	27.13	16.81M
June 18, 2026	29.71	29.19	29.19	30.7	28.45	25.52M
June 17, 2026	26.17	28.9	28.9	28.9	26.1	11.35M
June 16, 2026	26.12	26.27	26.27	26.9	25.65	9.42M
June 15, 2026	25.77	26.12	26.12	26.2	25.36	6.42M
June 12, 2026	25.27	25.48	25.48	25.73	25.14	7.59M
June 11, 2026	25.56	25.03	25.03	25.65	24.29	12M
June 10, 2026	27.06	25.8	25.8	27.1	25.66	11.15M
June 09, 2026	27.5	27.34	27.34	27.6	26.8	8.1M
June 08, 2026	27.91	27.42	27.42	28.2	26.94	10.94M
June 05, 2026	28.89	28.34	28.34	29.08	27.75	9.13M
June 04, 2026	28.92	28.87	28.87	29.31	28.5	7.11M
June 03, 2026	29.43	29.13	29.13	30.28	28.91	8.56M
June 02, 2026	29.35	29.47	29.47	29.92	28.73	8.21M
June 01, 2026	28.84	29.25	29.25	30.05	28.43	9.12M
May 29, 2026	30.67	28.95	28.95	31.13	28.8	12.52M
May 28, 2026	31.23	30.6	30.6	31.65	29.61	13.8M
May 27, 2026	31.99	31.48	31.48	32.55	31.34	10.99M
May 26, 2026	32	32.02	32.02	32.45	31.53	9.51M
May 25, 2026	32.05	32.17	32.17	32.68	31.85	10.78M
May 22, 2026	31.5	32.06	32.06	32.23	31.2	12.39M
May 21, 2026	31.57	31.5	31.5	32.3	30.58	19.75M
May 20, 2026	30.5	30.43	30.43	30.78	29.79	9.58M
May 19, 2026	31.61	30.6	30.6	31.91	30.18	11.96M
May 18, 2026	31.57	31.5	31.5	32.16	31.02	8.86M
May 15, 2026	30.68	31.6	31.6	32.24	30.6	11.24M
May 14, 2026	31.6	30.71	30.71	31.89	30.68	5.43M
May 13, 2026	31.18	31.54	31.54	31.72	30.66	7.42M
May 12, 2026	31.68	31.41	31.41	32.07	31.28	7.28M
May 11, 2026	31.54	31.7	31.7	32.13	31.22	8.81M
May 08, 2026	31	31.44	31.44	31.82	30.78	8.6M