Foran Energy Group Co.,Ltd. - 002911.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	11.31	11.39	11.39	11.45	11.26	9.5M
September 11, 2025	11.46	11.41	11.41	11.5	11.2	13.25M
September 10, 2025	11.12	11.16	11.16	11.21	11.07	4.8M
September 09, 2025	11.21	11.15	11.15	11.21	11.04	6.07M
September 08, 2025	11.18	11.21	11.21	11.25	11.14	6.36M
September 05, 2025	11.12	11.18	11.18	11.2	11.01	6.86M
September 04, 2025	11.06	11.08	11.08	11.15	10.98	7.07M
September 03, 2025	11.25	11.05	11.05	11.31	11.01	7.96M
September 02, 2025	11.45	11.25	11.25	11.45	11.16	10.93M
September 01, 2025	11.53	11.48	11.48	11.7	11.45	11.28M
August 29, 2025	11.79	11.68	11.68	11.88	11.56	15.15M
August 28, 2025	11.7	11.69	11.69	11.73	11.36	17.63M
August 27, 2025	11.85	11.73	11.73	12	11.64	19.25M
August 26, 2025	11.66	11.86	11.86	12.06	11.58	22.46M
August 25, 2025	11.66	11.67	11.67	11.71	11.55	17.73M
August 22, 2025	11.61	11.65	11.65	11.68	11.57	16.81M
August 21, 2025	11.59	11.66	11.66	11.8	11.58	27.22M
August 20, 2025	12.08	11.68	11.68	12.12	11.51	43.69M
August 19, 2025	13.3	12.3	12.3	13.3	12.07	56.63M
August 18, 2025	14.74	13.32	13.32	14.74	13.01	49.42M
August 15, 2025	12.16	13.4	13.4	13.4	11.38	62.23M
August 14, 2025	12.66	12.18	12.18	12.66	11.9	56.53M
August 13, 2025	10.49	11.51	11.51	11.51	10.42	18.06M
August 12, 2025	10.41	10.46	10.46	10.49	10.39	4.44M
August 11, 2025	10.41	10.4	10.4	10.44	10.34	3.33M
August 08, 2025	10.31	10.41	10.41	10.44	10.31	3.39M
August 07, 2025	10.32	10.31	10.31	10.35	10.26	2.72M
August 06, 2025	10.35	10.32	10.32	10.35	10.26	2.14M
August 05, 2025	10.3	10.31	10.31	10.31	10.24	2.25M
August 04, 2025	10.25	10.28	10.28	10.29	10.15	2.97M
August 01, 2025	10.26	10.25	10.25	10.31	10.23	2.63M
July 31, 2025	10.41	10.25	10.25	10.43	10.21	4.52M
July 30, 2025	10.44	10.43	10.43	10.52	10.39	2.72M
July 29, 2025	10.46	10.42	10.42	10.49	10.37	2.56M
July 28, 2025	10.49	10.46	10.46	10.56	10.42	3.42M
July 25, 2025	10.49	10.47	10.47	10.52	10.45	2.91M
July 24, 2025	10.43	10.46	10.46	10.48	10.38	2.99M
July 23, 2025	10.52	10.43	10.43	10.54	10.4	4.1M
July 22, 2025	10.53	10.52	10.52	10.58	10.47	3.82M
July 21, 2025	10.48	10.53	10.53	10.56	10.44	3.68M
July 18, 2025	10.63	10.49	10.49	10.63	10.39	5.35M
July 17, 2025	10.65	10.61	10.61	10.65	10.52	3.72M
July 16, 2025	10.46	10.67	10.67	10.68	10.46	6.59M
July 15, 2025	10.55	10.43	10.43	10.6	10.36	4.01M
July 14, 2025	10.5	10.56	10.56	10.61	10.41	7.38M
July 11, 2025	10.28	10.38	10.38	10.69	10.28	10.85M
July 10, 2025	10.23	10.24	10.24	10.3	10.21	2.89M
July 09, 2025	10.2	10.23	10.23	10.26	10.19	2.55M
July 08, 2025	10.17	10.2	10.2	10.21	10.14	2.4M
July 07, 2025	10.19	10.17	10.17	10.23	10.14	2.91M
July 04, 2025	10.25	10.19	10.19	10.27	10.18	3.19M
July 03, 2025	10.33	10.24	10.24	10.34	10.22	3.26M
July 02, 2025	10.26	10.31	10.31	10.32	10.22	2.16M
July 01, 2025	10.27	10.26	10.26	10.28	10.22	2.21M
June 30, 2025	10.33	10.26	10.26	10.33	10.23	2.03M
June 27, 2025	10.37	10.29	10.29	10.4	10.27	1.98M
June 26, 2025	10.38	10.37	10.37	10.4	10.31	1.93M
June 25, 2025	10.31	10.36	10.36	10.38	10.26	2.29M
June 24, 2025	10.29	10.32	10.32	10.33	10.18	3.14M
June 23, 2025	10.35	10.34	10.34	10.41	10.25	3.35M

Foran Energy Group Co.,Ltd. (002911.SZ) SHZ