Foryou Corporation (002906.SZ) SHZ

29.47

+0.22(+0.75%)

Updated at June 02 03:04PM

Currency In CNY

002906.SZ Historical Return

If you invested ¥1000 in Foryou Corporation (002906.SZ) since IPO date, it would be worth ¥1,603.37 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,038.04, while ¥1000 invested 1 year ago would be worth ¥923.82. This corresponds to total returns of 60.34%, 3.8%, -7.62%, respectively, with annualized returns of 5.62%, 0.75%, -7.62%.

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
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
May 07, 2026	30.28	31.35	31.35	31.49	30.15	9.25M
May 06, 2026	30.28	30.48	30.48	30.78	30.16	7.81M
April 30, 2026	31.09	30.1	30.1	31.21	30	8.45M
April 29, 2026	30.54	30.98	30.98	31.15	30.51	6.2M
April 28, 2026	31.26	30.44	30.44	31.37	30.37	7.7M
April 27, 2026	31.43	31.41	31.41	31.68	31.09	10.25M
April 24, 2026	31.91	31.77	31.77	32.8	31.7	9.02M
April 23, 2026	32.33	31.91	31.91	32.37	31.72	8.44M
April 22, 2026	32.3	32.37	32.37	32.55	31.98	6.49M
April 21, 2026	32.49	32.41	32.41	32.77	32.02	7.2M
April 20, 2026	31.86	32.6	32.6	33.22	31.55	19.45M
April 17, 2026	31.3	31.89	31.89	32.1	31.12	9.61M
April 16, 2026	31.26	31.3	31.3	31.94	31.16	7.86M
April 15, 2026	31.48	31.13	31.13	31.8	31.06	8.8M
April 14, 2026	30.8	31.35	31.35	32.33	30.8	11.76M
April 13, 2026	29.93	30.7	30.7	31	29.81	12.02M
April 10, 2026	29.93	30.22	30.22	30.93	29.65	11.48M
April 09, 2026	28.3	29.93	29.93	30.93	28	22.78M
April 08, 2026	28.35	28.6	28.6	28.6	27.96	8.22M
April 07, 2026	27.78	27.4	27.4	27.95	27	6.46M
April 03, 2026	27.94	27.78	27.78	28.14	27.61	4M
April 02, 2026	28.6	27.94	27.94	28.6	27.66	5.96M
April 01, 2026	28.02	28.5	28.5	28.91	27.82	9.07M
March 31, 2026	27.43	27.47	27.47	27.8	27.43	7.26M
March 30, 2026	26.8	27.3	27.3	27.41	26.73	5.57M
March 27, 2026	26.7	27.4	27.4	27.47	26.67	5.94M
March 26, 2026	27.55	27.04	27.04	27.8	26.98	7.52M
March 25, 2026	27.45	27.36	27.36	27.56	27.2	7.79M
March 24, 2026	27.34	27.3	27.3	27.4	26.65	9.16M
March 23, 2026	27.73	26.84	26.84	28	26.66	11.21M
March 20, 2026	29.1	28.2	28.2	29.21	28.15	7.49M
March 19, 2026	29.33	28.94	28.94	29.34	28.81	8.54M
March 18, 2026	29.9	29.65	29.65	29.93	29.41	5.18M
March 17, 2026	30.06	29.8	29.8	30.68	29.8	6.43M
March 16, 2026	30.2	30.01	30.01	30.28	29.36	7.98M
March 13, 2026	30.5	30.27	30.27	30.74	30.16	5.89M
March 12, 2026	31.33	30.62	30.62	31.37	30.44	7.82M
March 11, 2026	31.41	31.33	31.33	32.2	31.3	9.68M
March 10, 2026	30.75	31.46	31.34	31.48	30.75	3.95M
March 09, 2026	31.45	30.9	30.9	31.45	29.98	11.58M
March 06, 2026	30.75	31.92	31.92	32.65	30.57	10.22M
March 05, 2026	31.68	30.9	30.9	31.83	30.72	7.66M