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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.66	32	32	33.04	31.48	11.94M
February 12, 2026	30.73	31.77	31.77	32.32	30.66	15.21M
February 11, 2026	30.69	30.74	30.74	31.08	30.65	5.1M
February 10, 2026	30.87	30.81	30.81	30.99	30.73	5.67M
February 09, 2026	31.2	30.87	30.87	31.22	30.76	7.27M
February 06, 2026	31.02	30.86	30.86	31.33	30.7	5.39M
February 05, 2026	31.14	31.18	31.18	31.45	30.83	6.51M
February 04, 2026	30.76	31.18	31.18	31.19	30.59	9.37M
February 03, 2026	30.88	30.85	30.85	31.05	30.18	7.81M
February 02, 2026	31.7	30.58	30.58	31.89	30.55	7.75M
January 30, 2026	32.2	31.82	31.82	32.45	31.09	7.47M
January 29, 2026	33.03	32.27	32.27	33.37	32.19	8.38M
January 28, 2026	33.34	33.03	33.03	33.69	32.7	6.73M
January 27, 2026	33.41	33.39	33.39	33.6	32.57	8.65M
January 26, 2026	34.6	33.52	33.52	34.92	33.02	12.68M
January 23, 2026	33.52	34.53	34.53	34.68	33.46	14.44M
January 22, 2026	34.09	33.39	33.39	34.39	33.27	8.39M
January 21, 2026	32.96	33.96	33.96	34.5	32.96	11.82M
January 20, 2026	33.6	33.36	33.36	33.87	33.11	9.36M
January 19, 2026	33.88	33.6	33.6	34.23	33.5	10.72M
January 16, 2026	33.92	33.9	33.9	34.18	33.62	10.44M
January 15, 2026	33.55	33.68	33.68	34.25	33.45	12.27M
January 14, 2026	32.8	33.55	33.55	33.97	32.73	16.03M
January 13, 2026	33.61	33.1	33.1	33.68	32.89	12.9M
January 12, 2026	33.14	33.69	33.69	33.82	32.73	18.22M
January 09, 2026	33.02	33.11	33.11	33.48	32.7	11.78M
January 08, 2026	32.71	32.85	32.85	33.57	32.65	13.63M
January 07, 2026	32.6	33.08	33.08	33.44	32.31	20.24M
January 06, 2026	31.26	32.63	32.63	33.09	31.18	21.66M
January 05, 2026	30.7	31.15	31.15	31.23	30.62	7.95M
December 31, 2025	31.13	30.58	30.58	31.16	30.58	6.79M
December 30, 2025	30.68	30.94	30.94	31.12	30.43	6.99M
December 29, 2025	31.13	30.82	30.82	31.34	30.63	7.83M
December 26, 2025	31.18	31.09	31.09	31.68	31	7.32M
December 25, 2025	31.03	31.15	31.15	31.35	30.86	6.08M
December 24, 2025	31.07	31.13	31.13	31.42	31	7.76M
December 23, 2025	31.5	31.08	31.08	31.77	30.87	10.29M
December 22, 2025	30.97	31.6	31.6	32.09	30.67	18.77M
December 19, 2025	29.8	30.47	30.47	30.9	29.76	13.05M
December 18, 2025	29.75	29.71	29.71	30.14	29.65	5.52M
December 17, 2025	29.47	30.01	30.01	30.38	29.38	9.03M
December 16, 2025	30.3	29.7	29.7	30.49	29.62	8.66M
December 15, 2025	29.36	29.57	29.57	29.83	29.36	3.28M
December 12, 2025	29.37	29.6	29.6	29.7	29.17	4.93M
December 11, 2025	29.36	29.17	29.17	29.46	29.14	3.8M
December 10, 2025	29.15	29.36	29.36	29.64	29.01	5.77M
December 09, 2025	29.71	29.26	29.26	29.81	29.23	5.39M
December 08, 2025	29.85	29.8	29.8	30	29.68	4.71M
December 05, 2025	29.84	29.88	29.88	29.98	29.4	4.54M
December 04, 2025	29.02	29.87	29.87	30.02	29.02	4.52M
December 03, 2025	30.5	29.86	29.86	30.5	29.78	6.81M
December 02, 2025	29.68	30.21	30.21	30.59	29.38	10.47M
December 01, 2025	30.25	29.57	29.57	30.25	29.53	12.43M
November 28, 2025	29.02	30.55	30.55	31.38	28.88	18.02M
November 27, 2025	28.59	28.57	28.57	28.8	28.5	2.77M
November 26, 2025	28.67	28.53	28.53	29.05	28.47	3.79M
November 25, 2025	28.6	28.69	28.69	29.01	28.5	5.98M
November 24, 2025	28.16	28.46	28.46	28.59	28.01	4.17M
November 21, 2025	28.55	28.1	28.1	28.87	28.09	5.44M
November 20, 2025	29.18	28.93	28.93	29.26	28.88	3.36M

Foryou Corporation (002906.SZ) SHZ