Foryou Corporation Class A 002906
SZSE · China · Produzierendes Gewerbe
CNY 26,62-0,09 (-0,34 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 26,62 | -0,34 % | CNY 26,87 | CNY 27,18 | CNY 26,58 | 4,24M |
| 2026-09-29 | CNY 26,71 | +0,15 % | CNY 26,73 | CNY 26,99 | CNY 26,48 | 3,32M |
| 2026-09-28 | CNY 26,67 | -3,02 % | CNY 27,34 | CNY 27,50 | CNY 26,51 | 4,86M |
| 2026-09-24 | CNY 27,50 | -1,01 % | CNY 27,64 | CNY 28,12 | CNY 27,39 | 4,20M |
| 2026-09-23 | CNY 27,78 | -0,68 % | CNY 27,96 | CNY 28,08 | CNY 27,55 | 5,47M |
| 2026-09-22 | CNY 27,97 | +0,68 % | CNY 27,95 | CNY 28,48 | CNY 27,65 | 5,94M |
| 2026-09-21 | CNY 27,78 | +0,87 % | CNY 27,48 | CNY 28,00 | CNY 27,46 | 5,60M |
| 2026-09-18 | CNY 27,54 | -1,36 % | CNY 27,98 | CNY 28,08 | CNY 27,40 | 6,06M |
| 2026-09-17 | CNY 27,92 | +3,25 % | CNY 27,00 | CNY 28,16 | CNY 26,81 | 8,05M |
| 2026-09-16 | CNY 27,04 | 0,00 % | CNY 26,95 | CNY 27,29 | CNY 26,60 | 4,19M |
| 2026-09-15 | CNY 27,04 | +0,45 % | CNY 26,75 | CNY 27,34 | CNY 26,64 | 5,22M |
| 2026-09-14 | CNY 26,92 | +2,01 % | CNY 26,22 | CNY 27,20 | CNY 26,06 | 4,81M |
| 2026-09-11 | CNY 26,39 | -2,11 % | CNY 26,70 | CNY 26,78 | CNY 26,08 | 5,27M |
| 2026-09-10 | CNY 26,96 | -2,85 % | CNY 27,65 | CNY 27,70 | CNY 26,91 | 4,99M |
| 2026-09-09 | CNY 27,75 | -1,60 % | CNY 28,19 | CNY 28,36 | CNY 27,70 | 5,52M |
| 2026-09-08 | CNY 28,20 | -1,67 % | CNY 28,67 | CNY 28,77 | CNY 28,10 | 5,54M |
| 2026-09-07 | CNY 28,68 | +0,81 % | CNY 28,47 | CNY 28,78 | CNY 28,08 | 8,41M |
| 2026-09-04 | CNY 28,45 | -1,15 % | CNY 29,10 | CNY 29,25 | CNY 28,40 | 8,59M |
| 2026-09-03 | CNY 28,78 | +0,28 % | CNY 28,78 | CNY 29,58 | CNY 28,41 | 11,23M |
| 2026-09-02 | CNY 28,70 | +5,13 % | CNY 27,18 | CNY 29,01 | CNY 26,76 | 17,31M |
| 2026-09-01 | CNY 27,30 | +2,32 % | CNY 26,70 | CNY 27,60 | CNY 26,58 | 11,00M |
| 2026-08-31 | CNY 26,68 | -0,30 % | CNY 26,54 | CNY 26,79 | CNY 26,26 | 7,93M |
| 2026-08-28 | CNY 26,76 | +0,07 % | CNY 26,74 | CNY 27,10 | CNY 26,61 | 10,14M |
| 2026-08-27 | CNY 26,74 | -0,04 % | CNY 26,55 | CNY 26,97 | CNY 26,13 | 16,21M |
| 2026-08-26 | CNY 26,75 | -2,41 % | CNY 27,30 | CNY 27,67 | CNY 26,39 | 20,50M |
| 2026-08-25 | CNY 27,41 | -2,90 % | CNY 29,86 | CNY 29,86 | CNY 27,22 | 35,22M |
| 2026-08-24 | CNY 28,23 | +10,02 % | CNY 28,23 | CNY 28,23 | CNY 28,23 | 2,22M |
| 2026-08-21 | CNY 25,66 | 0,00 % | CNY 25,66 | CNY 25,66 | CNY 25,66 | 0 |
| 2026-08-20 | CNY 25,66 | 0,00 % | CNY 25,66 | CNY 25,66 | CNY 25,66 | 0 |
| 2026-08-19 | CNY 25,66 | 0,00 % | CNY 25,66 | CNY 25,66 | CNY 25,66 | 0 |
| 2026-08-18 | CNY 25,66 | 0,00 % | CNY 25,66 | CNY 25,66 | CNY 25,66 | 0 |
| 2026-08-17 | CNY 25,66 | -2,43 % | CNY 26,35 | CNY 26,36 | CNY 25,11 | 9,89M |
| 2026-08-14 | CNY 26,30 | +0,19 % | CNY 26,36 | CNY 26,98 | CNY 26,00 | 5,73M |
| 2026-08-13 | CNY 26,25 | -0,76 % | CNY 26,45 | CNY 27,17 | CNY 26,25 | 6,23M |
| 2026-08-12 | CNY 26,45 | +0,57 % | CNY 26,47 | CNY 26,80 | CNY 26,38 | 4,22M |
| 2026-08-11 | CNY 26,30 | +0,92 % | CNY 26,08 | CNY 26,43 | CNY 25,90 | 3,86M |
| 2026-08-10 | CNY 26,06 | +0,81 % | CNY 25,97 | CNY 26,31 | CNY 25,76 | 4,25M |
| 2026-08-07 | CNY 25,85 | -1,75 % | CNY 26,32 | CNY 26,43 | CNY 25,66 | 7,08M |
| 2026-08-06 | CNY 26,31 | -1,46 % | CNY 26,50 | CNY 26,99 | CNY 26,30 | 5,34M |
| 2026-08-05 | CNY 26,70 | +2,77 % | CNY 26,38 | CNY 27,06 | CNY 26,02 | 10,40M |
| 2026-08-04 | CNY 25,98 | +0,15 % | CNY 26,00 | CNY 26,27 | CNY 25,62 | 5,55M |
| 2026-08-03 | CNY 25,94 | +2,25 % | CNY 25,38 | CNY 26,24 | CNY 25,27 | 5,39M |
| 2026-07-31 | CNY 25,37 | +0,91 % | CNY 25,80 | CNY 25,99 | CNY 25,26 | 6,38M |
| 2026-07-30 | CNY 25,14 | +0,64 % | CNY 24,80 | CNY 25,61 | CNY 24,61 | 6,11M |
| 2026-07-29 | CNY 24,98 | +4,26 % | CNY 23,97 | CNY 25,12 | CNY 23,93 | 8,76M |
| 2026-07-28 | CNY 23,96 | +0,80 % | CNY 23,47 | CNY 24,15 | CNY 23,40 | 4,02M |
| 2026-07-27 | CNY 23,77 | +1,36 % | CNY 23,38 | CNY 23,95 | CNY 23,37 | 3,48M |
| 2026-07-24 | CNY 23,45 | -1,35 % | CNY 23,49 | CNY 23,72 | CNY 23,31 | 3,38M |
| 2026-07-23 | CNY 23,77 | +2,59 % | CNY 23,14 | CNY 23,79 | CNY 23,03 | 4,73M |
| 2026-07-22 | CNY 23,17 | -3,05 % | CNY 23,90 | CNY 23,95 | CNY 23,00 | 6,36M |
| 2026-07-21 | CNY 23,90 | +3,02 % | CNY 23,18 | CNY 23,98 | CNY 23,17 | 7,26M |
| 2026-07-20 | CNY 23,20 | -0,04 % | CNY 23,40 | CNY 23,53 | CNY 22,50 | 7,42M |
| 2026-07-17 | CNY 23,21 | -3,93 % | CNY 24,16 | CNY 24,40 | CNY 23,13 | 6,21M |
| 2026-07-16 | CNY 24,16 | +1,77 % | CNY 23,50 | CNY 24,27 | CNY 23,47 | 4,51M |
| 2026-07-15 | CNY 23,74 | +2,06 % | CNY 23,34 | CNY 23,91 | CNY 23,26 | 4,36M |
| 2026-07-14 | CNY 23,26 | +0,61 % | CNY 23,06 | CNY 23,45 | CNY 23,01 | 4,30M |
| 2026-07-13 | CNY 23,12 | -6,05 % | CNY 24,29 | CNY 24,29 | CNY 23,08 | 8,80M |
| 2026-07-10 | CNY 24,61 | -0,36 % | CNY 24,71 | CNY 25,09 | CNY 24,34 | 6,53M |
| 2026-07-09 | CNY 24,70 | -1,04 % | CNY 24,82 | CNY 25,00 | CNY 24,47 | 6,11M |
| 2026-07-08 | CNY 24,96 | +0,24 % | CNY 24,72 | CNY 25,10 | CNY 24,30 | 6,82M |
| 2026-07-07 | CNY 24,90 | -2,73 % | CNY 25,73 | CNY 25,76 | CNY 24,80 | 5,03M |
| 2026-07-06 | CNY 25,60 | -3,32 % | CNY 26,37 | CNY 26,43 | CNY 25,55 | 8,14M |
| 2026-07-03 | CNY 26,48 | +4,05 % | CNY 25,46 | CNY 26,84 | CNY 25,36 | 14,13M |
| 2026-07-02 | CNY 25,45 | +0,87 % | CNY 25,08 | CNY 26,02 | CNY 24,95 | 10,02M |
| 2026-07-01 | CNY 25,23 | +1,08 % | CNY 24,90 | CNY 25,50 | CNY 24,90 | 7,10M |
| 2026-06-30 | CNY 24,96 | -0,40 % | CNY 25,00 | CNY 25,20 | CNY 24,70 | 6,80M |
| 2026-06-29 | CNY 25,06 | +3,90 % | CNY 24,20 | CNY 25,62 | CNY 23,93 | 10,79M |
| 2026-06-26 | CNY 24,12 | -5,08 % | CNY 25,28 | CNY 25,38 | CNY 24,12 | 10,58M |
| 2026-06-25 | CNY 25,41 | -2,79 % | CNY 25,93 | CNY 26,19 | CNY 25,26 | 8,30M |
| 2026-06-24 | CNY 26,14 | -0,65 % | CNY 26,22 | CNY 26,67 | CNY 25,89 | 9,82M |
| 2026-06-23 | CNY 26,31 | -5,50 % | CNY 27,43 | CNY 27,46 | CNY 26,17 | 11,45M |
| 2026-06-22 | CNY 27,84 | -4,62 % | CNY 28,99 | CNY 29,15 | CNY 27,13 | 16,81M |
| 2026-06-18 | CNY 29,19 | +1,00 % | CNY 29,71 | CNY 30,70 | CNY 28,45 | 25,52M |
| 2026-06-17 | CNY 28,90 | +10,01 % | CNY 26,17 | CNY 28,90 | CNY 26,10 | 11,35M |
| 2026-06-16 | CNY 26,27 | +0,57 % | CNY 26,12 | CNY 26,90 | CNY 25,65 | 9,42M |
| 2026-06-15 | CNY 26,12 | +2,51 % | CNY 25,77 | CNY 26,20 | CNY 25,36 | 6,42M |
| 2026-06-12 | CNY 25,48 | +1,80 % | CNY 25,27 | CNY 25,73 | CNY 25,14 | 7,59M |
| 2026-06-11 | CNY 25,03 | -2,98 % | CNY 25,56 | CNY 25,65 | CNY 24,29 | 12,00M |
| 2026-06-10 | CNY 25,80 | -5,63 % | CNY 27,06 | CNY 27,10 | CNY 25,66 | 11,15M |
| 2026-06-09 | CNY 27,34 | -0,29 % | CNY 27,50 | CNY 27,60 | CNY 26,80 | 8,10M |
| 2026-06-08 | CNY 27,42 | -3,25 % | CNY 27,91 | CNY 28,20 | CNY 26,94 | 10,94M |
| 2026-06-05 | CNY 28,34 | -1,84 % | CNY 28,89 | CNY 29,08 | CNY 27,75 | 9,13M |
| 2026-06-04 | CNY 28,87 | -0,89 % | CNY 28,92 | CNY 29,31 | CNY 28,50 | 7,11M |
| 2026-06-03 | CNY 29,13 | -1,15 % | CNY 29,43 | CNY 30,28 | CNY 28,91 | 8,56M |
| 2026-06-02 | CNY 29,47 | +0,75 % | CNY 29,35 | CNY 29,92 | CNY 28,73 | 8,21M |
| 2026-06-01 | CNY 29,25 | +1,04 % | CNY 28,84 | CNY 30,05 | CNY 28,43 | 9,12M |
| 2026-05-29 | CNY 28,95 | -5,39 % | CNY 30,67 | CNY 31,13 | CNY 28,80 | 12,52M |
| 2026-05-28 | CNY 30,60 | -2,80 % | CNY 31,23 | CNY 31,65 | CNY 29,61 | 13,80M |
| 2026-05-27 | CNY 31,48 | -1,69 % | CNY 31,99 | CNY 32,55 | CNY 31,34 | 10,99M |
| 2026-05-26 | CNY 32,02 | -0,47 % | CNY 32,00 | CNY 32,45 | CNY 31,53 | 9,51M |