Stock listing
Shenzhen:002906 Foryou Corporation (华阳集团) 股价
Follow Foryou Corporation into a list and get an email when it puts out news.
Share price · SZSE:002906
¥23.82 CNY -0.48 (-2.0%)
Close on Oct 30, 2026
- Day range
- ¥23.71 – ¥24.77 CNYOct 30, 2026
- Volume
- 8.03M sharesOct 30, 2026
- Market cap
- ¥12.50B CNYAt the close on Oct 30, 2026 · price × 524.9M shares outstanding
- 52-week range
- ¥22.50 – ¥34.92 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥185.7M CNYMedian day 5.53M shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002906 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥23.82 | -0.48 | -2.0% | ¥23.86 | ¥24.77 | ¥23.71 | 8,034,900 | |
| ¥24.30 | -1.93 | -7.4% | ¥25.76 | ¥25.76 | ¥24.27 | 12,153,836 | |
| ¥26.23 | +1.08 | +4.3% | ¥25.24 | ¥27.36 | ¥25.16 | 14,660,437 | |
| ¥25.15 | +0.22 | +0.9% | ¥25.00 | ¥25.79 | ¥24.86 | 7,452,800 | |
| ¥24.93 | -0.25 | -1.0% | ¥24.90 | ¥25.30 | ¥24.84 | 5,099,700 | |
| ¥25.18 | +0.77 | +3.2% | ¥24.06 | ¥25.23 | ¥23.70 | 6,916,554 | |
| ¥24.41 | -0.26 | -1.1% | ¥24.59 | ¥24.99 | ¥24.39 | 3,625,100 | |
| ¥24.67 | -0.19 | -0.8% | ¥25.12 | ¥25.18 | ¥24.64 | 3,403,300 | |
| ¥24.86 | -0.05 | -0.2% | ¥24.91 | ¥25.19 | ¥24.61 | 5,190,338 | |
| ¥24.91 | +0.57 | +2.3% | ¥24.27 | ¥25.13 | ¥24.20 | 4,962,685 | |
| ¥24.34 | +0.46 | +1.9% | ¥24.18 | ¥24.90 | ¥23.97 | 4,754,733 | |
| ¥23.88 | -0.90 | -3.6% | ¥24.02 | ¥24.44 | ¥23.82 | 5,104,877 | |
| ¥24.78 | -0.44 | -1.7% | ¥25.05 | ¥25.19 | ¥24.62 | 3,270,500 | |
| ¥25.22 | -0.32 | -1.3% | ¥25.30 | ¥25.48 | ¥24.61 | 5,220,712 | |
| ¥25.54 | -0.02 | -0.1% | ¥25.50 | ¥25.76 | ¥25.26 | 3,510,153 | |
| ¥25.56 | -0.09 | -0.4% | ¥25.60 | ¥25.77 | ¥25.00 | 7,019,023 | |
| ¥25.65 | -0.97 | -3.6% | ¥26.66 | ¥26.75 | ¥25.52 | 6,510,804 | |
| ¥26.62 | -0.09 | -0.3% | ¥26.87 | ¥27.18 | ¥26.58 | 4,238,478 | |
| ¥26.71 | +0.04 | +0.1% | ¥26.73 | ¥26.99 | ¥26.48 | 3,318,200 | |
| ¥26.67 | -0.83 | -3.0% | ¥27.34 | ¥27.50 | ¥26.51 | 4,862,539 | |
| ¥27.50 | -0.28 | -1.0% | ¥27.64 | ¥28.12 | ¥27.39 | 4,196,700 | |
| ¥27.78 | -0.19 | -0.7% | ¥27.96 | ¥28.08 | ¥27.55 | 5,474,400 | |
| ¥27.97 | +0.19 | +0.7% | ¥27.95 | ¥28.48 | ¥27.65 | 5,937,168 | |
| ¥27.78 | +0.24 | +0.9% | ¥27.48 | ¥28.00 | ¥27.46 | 5,603,616 | |
| ¥27.54 | -0.38 | -1.4% | ¥27.98 | ¥28.08 | ¥27.40 | 6,056,868 | |
| ¥27.92 | +0.88 | +3.3% | ¥27.00 | ¥28.16 | ¥26.81 | 8,045,064 | |
| ¥27.04 | 0.00 | 0.0% | ¥26.95 | ¥27.29 | ¥26.60 | 4,189,112 | |
| ¥27.04 | +0.12 | +0.4% | ¥26.75 | ¥27.34 | ¥26.64 | 5,219,400 | |
| ¥26.92 | +0.53 | +2.0% | ¥26.22 | ¥27.20 | ¥26.06 | 4,808,047 | |
| ¥26.39 | -0.57 | -2.1% | ¥26.70 | ¥26.78 | ¥26.08 | 5,274,400 | |
| ¥26.96 | -0.79 | -2.8% | ¥27.65 | ¥27.70 | ¥26.91 | 4,993,400 | |
| ¥27.75 | -0.45 | -1.6% | ¥28.19 | ¥28.36 | ¥27.70 | 5,521,900 | |
| ¥28.20 | -0.48 | -1.7% | ¥28.67 | ¥28.77 | ¥28.10 | 5,537,106 | |
| ¥28.68 | +0.23 | +0.8% | ¥28.47 | ¥28.78 | ¥28.08 | 8,414,201 | |
| ¥28.45 | -0.33 | -1.1% | ¥29.10 | ¥29.25 | ¥28.40 | 8,585,439 | |
| ¥28.78 | +0.08 | +0.3% | ¥28.78 | ¥29.58 | ¥28.41 | 11,228,231 | |
| ¥28.70 | +1.40 | +5.1% | ¥27.18 | ¥29.01 | ¥26.76 | 17,310,832 | |
| ¥27.30 | +0.62 | +2.3% | ¥26.70 | ¥27.60 | ¥26.58 | 10,998,996 | |
| ¥26.68 | -0.08 | -0.3% | ¥26.54 | ¥26.79 | ¥26.26 | 7,930,156 | |
| ¥26.76 | +0.02 | +0.1% | ¥26.74 | ¥27.10 | ¥26.61 | 10,139,695 | |
| ¥26.74 | -0.01 | 0.0% | ¥26.55 | ¥26.97 | ¥26.13 | 16,211,975 | |
| ¥26.75 | -0.66 | -2.4% | ¥27.30 | ¥27.67 | ¥26.39 | 20,497,107 | |
| ¥27.41 | -0.82 | -2.9% | ¥29.86 | ¥29.86 | ¥27.22 | 35,222,188 | |
| ¥28.23 | +2.57 | +10.0% | ¥28.23 | ¥28.23 | ¥28.23 | 2,217,339 | |
| ¥25.66 | 0.00 | 0.0% | ¥25.66 | ¥25.66 | ¥25.66 | 0 | |
| ¥25.66 | 0.00 | 0.0% | ¥25.66 | ¥25.66 | ¥25.66 | 0 | |
| ¥25.66 | 0.00 | 0.0% | ¥25.66 | ¥25.66 | ¥25.66 | 0 | |
| ¥25.66 | -0.64 | -2.4% | ¥26.35 | ¥26.36 | ¥25.11 | 9,890,999 | |
| ¥26.30 | +0.05 | +0.2% | ¥26.36 | ¥26.98 | ¥26.00 | 5,727,099 | |
| ¥26.25 | -0.20 | -0.8% | ¥26.45 | ¥27.17 | ¥26.25 | 6,229,300 | |
| ¥26.45 | +0.15 | +0.6% | ¥26.47 | ¥26.80 | ¥26.38 | 4,224,855 | |
| ¥26.30 | +0.24 | +0.9% | ¥26.08 | ¥26.43 | ¥25.90 | 3,857,600 | |
| ¥26.06 | +0.21 | +0.8% | ¥25.97 | ¥26.31 | ¥25.76 | 4,245,406 | |
| ¥25.85 | -0.46 | -1.7% | ¥26.32 | ¥26.43 | ¥25.66 | 7,081,368 | |
| ¥26.31 | -0.39 | -1.5% | ¥26.50 | ¥26.99 | ¥26.30 | 5,338,900 | |
| ¥26.70 | +0.72 | +2.8% | ¥26.38 | ¥27.06 | ¥26.02 | 10,403,119 | |
| ¥25.98 | +0.04 | +0.2% | ¥26.00 | ¥26.27 | ¥25.62 | 5,549,438 | |
| ¥25.94 | +0.57 | +2.2% | ¥25.38 | ¥26.24 | ¥25.27 | 5,390,816 | |
| ¥25.37 | +0.23 | +0.9% | ¥25.80 | ¥25.99 | ¥25.26 | 6,382,396 | |
| ¥25.14 | +0.16 | +0.6% | ¥24.80 | ¥25.61 | ¥24.61 | 6,114,299 |
- Ticker
- Shenzhen:002906
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Cars & parts
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 25, 2026
Foryou: Revenue up 24.37% and net profit up 6.61% year-over-year in Q1 2026
Latest news
Foryou: Revenue up 24.37% and net profit up 6.61% year-over-year in Q1 2026
Apr 25, 2026
Closed ¥31.41 (-1.1%) on Apr 27, 2026
Foryou: 2025 revenue and profit surged on automotive electronics growth, with strong global expansion
Mar 27, 2026
Closed ¥27.30 (-0.4%) on Mar 30, 2026
Foryou Corporation on 6ix
- Sector
- Consumer goods
- Industry
- Cars & parts
- News releases
- 2 in the last 12 months · 2 in all · newest Apr 25, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Foryou Corporation.