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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.9	30.88	30.88	31.09	30.53	5.22M
November 06, 2025	30.82	30.96	30.96	31.13	30.61	4.79M
November 05, 2025	30.64	30.68	30.68	30.96	30.4	5.29M
November 04, 2025	31.44	30.91	30.91	31.66	30.7	6.09M
November 03, 2025	31.76	31.53	31.53	31.86	31.08	7.44M
October 31, 2025	31.2	31.66	31.66	32.2	31.16	10.51M
October 30, 2025	31.42	31.16	31.16	31.98	31	8.69M
October 29, 2025	30.88	31.33	31.33	31.74	30.62	13.77M
October 28, 2025	30.8	30.92	30.92	31.58	30.59	17.08M
October 27, 2025	30.44	30.59	30.59	30.65	29.96	11.8M
October 24, 2025	30.28	30.78	30.78	30.94	30.2	9.31M
October 23, 2025	29.9	30.17	30.17	30.25	29.54	8.07M
October 22, 2025	30.35	30.07	30.07	30.38	29.87	10.57M
October 21, 2025	30.54	30.51	30.51	30.62	30.2	9.42M
October 20, 2025	30.99	30.47	30.47	31.05	30.2	10.55M
October 17, 2025	32.79	30.41	30.41	32.9	30.34	24.46M
October 16, 2025	33.58	32.9	32.9	33.81	32.72	10.13M
October 15, 2025	31.62	33.67	33.67	33.75	31.26	23.76M
October 14, 2025	31.8	31.61	31.61	32.73	31.45	17.57M
October 13, 2025	31.43	31.62	31.62	31.82	31	17.31M
October 10, 2025	33.37	32.88	32.88	33.81	32.74	11.77M
October 09, 2025	33.87	33.54	33.54	34.08	33.21	15.54M
September 30, 2025	34.6	33.86	33.86	34.61	33.74	13.32M
September 29, 2025	34.06	34.36	34.36	34.79	34	13.32M
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

Foryou Corporation (002906.SZ) SHZ