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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29.35	29.09	29.09	29.53	28.88	4.35M
November 18, 2025	29.91	29.37	29.37	29.91	29.28	6.57M
November 17, 2025	30.01	29.9	29.9	30.05	29.62	5.53M
November 14, 2025	30.09	30.01	30.01	30.39	30.01	4.75M
November 13, 2025	30.28	30.31	30.31	30.51	30.16	4.37M
November 12, 2025	30.53	30.35	30.35	30.56	30.07	5.41M
November 11, 2025	30.88	30.4	30.4	31.05	30.35	5.16M
November 10, 2025	30.68	30.76	30.76	30.86	30.47	5.47M
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

Foryou Corporation (002906.SZ) SHZ