Foryou Corporation - 002906.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.69	33.98	33.98	34.79	33.85	13.6M
September 25, 2025	33.82	34.9	34.9	35.15	33.82	26.24M
September 24, 2025	33.18	33.81	33.81	33.95	32.77	16.75M
September 23, 2025	32.88	33.2	33.2	33.6	32.68	16.26M
September 22, 2025	33.15	32.88	32.88	33.44	32.65	8.84M
September 19, 2025	32.1	32.84	32.84	33.4	32.1	12.92M
September 18, 2025	33.99	33.1	33.1	34.5	32.73	26.96M
September 17, 2025	32.95	33.6	33.6	33.89	32.85	18.76M
September 16, 2025	32.85	32.95	32.95	33.1	32.5	16.96M
September 15, 2025	31.44	32.56	32.56	33.2	31.44	24.54M
September 12, 2025	32.1	31.38	31.38	32.11	31.35	13.27M
September 11, 2025	31.88	32.11	32.11	32.11	31.42	10.08M
September 10, 2025	32.36	31.9	31.9	32.7	31.85	9.03M
September 09, 2025	32.78	32.42	32.42	32.78	32.25	8.98M
September 08, 2025	32.05	32.79	32.79	32.98	32.05	16.43M
September 05, 2025	30.9	32.03	32.03	32.34	30.74	15.16M
September 04, 2025	31.47	30.83	30.83	32.03	30.4	11.99M
September 03, 2025	31.6	31.27	31.27	32.25	31.13	10.96M
September 02, 2025	31.65	31.6	31.6	31.98	30.9	12.78M
September 01, 2025	31.7	31.65	31.65	32.03	31.42	11.13M
August 29, 2025	32.2	31.83	31.83	32.38	31.61	11.64M
August 28, 2025	32.4	32.28	32.28	32.6	31.33	13.4M
August 27, 2025	32.63	32.23	32.23	33.33	32.11	19.55M
August 26, 2025	32.31	32.57	32.57	32.8	32.04	13.3M
August 25, 2025	32.22	32.31	32.31	32.79	32.05	18.49M
August 22, 2025	31.68	31.75	31.75	31.97	31.4	11.83M
August 21, 2025	31.81	31.68	31.68	32.04	31.45	10.64M
August 20, 2025	31.79	31.75	31.75	31.8	30.63	19.16M
August 19, 2025	31.89	32.47	32.47	32.67	31.68	13.59M
August 18, 2025	32.02	31.86	31.86	32.11	31.6	11.73M
August 15, 2025	30.89	31.89	31.89	31.9	30.8	14.4M
August 14, 2025	31.27	30.84	30.84	31.28	30.6	8.99M
August 13, 2025	30.97	31.13	31.13	31.34	30.92	8.62M
August 12, 2025	30.48	30.97	30.97	31.69	30.44	13.64M
August 11, 2025	30.17	30.42	30.42	30.52	30.1	4.8M
August 08, 2025	30.35	30.03	30.03	30.35	30	4.57M
August 07, 2025	30.62	30.35	30.35	30.64	30.27	4.72M
August 06, 2025	30.3	30.62	30.62	30.78	29.95	6.98M
August 05, 2025	29.9	30.3	30.3	30.45	29.89	5.78M
August 04, 2025	29.62	29.88	29.88	29.9	29.4	3.49M
August 01, 2025	29.52	29.76	29.76	29.88	29.46	4.51M
July 31, 2025	30.1	29.63	29.63	30.28	29.61	7.46M
July 30, 2025	30.73	30.19	30.19	30.73	30.1	7.83M
July 29, 2025	30.81	30.74	30.74	30.92	30.45	6.47M
July 28, 2025	30.83	30.88	30.88	31.15	30.82	6.04M
July 25, 2025	30.98	30.78	30.78	31.09	30.64	6.09M
July 24, 2025	30.75	30.91	30.91	30.98	30.75	4.67M
July 23, 2025	30.73	30.74	30.74	30.99	30.62	5.73M
July 22, 2025	30.8	30.72	30.72	30.98	30.6	6.23M
July 21, 2025	30.7	30.98	30.98	31.14	30.7	5.43M
July 18, 2025	31.15	30.84	30.84	31.2	30.6	7.8M
July 17, 2025	31.37	31.08	31.08	31.45	31.04	8.08M
July 16, 2025	31.04	31.33	31.33	31.73	31.04	7.27M
July 15, 2025	31.61	31.03	31.03	31.62	30.78	8.46M
July 14, 2025	31.2	31.6	31.6	31.73	31.16	6.8M
July 11, 2025	31.4	31.22	31.22	31.57	31.14	6.76M
July 10, 2025	31.29	31.33	31.33	31.48	31.03	5.38M
July 09, 2025	31.23	31.29	31.29	31.44	31.21	4.36M
July 08, 2025	31.2	31.25	31.25	31.38	31.1	5.52M
July 07, 2025	31.57	31.2	31.2	31.57	31.1	7.48M

Foryou Corporation (002906.SZ) SHZ