Foryou Corporation Class A 002906
SZSE · China · Producer Manufacturing
CNY 26.62-0.09 (-0.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |