Foran Energy Group Co.,Ltd. (002911.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002911.SZ Historical Return
If you invested ¥1000 in Foran Energy Group Co.,Ltd. (002911.SZ) since IPO date, it would be worth ¥1,591.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,694.62, while ¥1000 invested 1 year ago would be worth ¥938.65. This corresponds to total returns of 59.14%, 69.46%, -6.13%, respectively, with annualized returns of 5.45%, 11.13%, -6.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002911.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.76 | 10.71 | 10.71 | 10.89 | 10.63 | 4.54M |
| August 20, 2026 | 10.83 | 10.76 | 10.76 | 10.92 | 10.64 | 3.57M |
| August 19, 2026 | 10.86 | 10.77 | 10.77 | 11.01 | 10.72 | 4.55M |
| August 18, 2026 | 10.75 | 10.91 | 10.91 | 11 | 10.71 | 5.13M |
| August 17, 2026 | 10.64 | 10.77 | 10.77 | 10.79 | 10.48 | 4.62M |
| August 14, 2026 | 10.78 | 10.64 | 10.64 | 10.81 | 10.6 | 5.52M |
| August 13, 2026 | 11 | 10.78 | 10.78 | 11 | 10.75 | 5.1M |
| August 12, 2026 | 11.18 | 11.01 | 11.01 | 11.21 | 10.97 | 4.09M |
| August 11, 2026 | 11.15 | 11.18 | 11.18 | 11.25 | 11.09 | 4.64M |
| August 10, 2026 | 10.94 | 11.13 | 11.13 | 11.21 | 10.86 | 5.26M |
| August 07, 2026 | 11.22 | 10.95 | 10.95 | 11.24 | 10.91 | 5.96M |
| August 06, 2026 | 11.25 | 11.2 | 11.2 | 11.33 | 11.07 | 6.42M |
| August 05, 2026 | 11.4 | 11.31 | 11.31 | 11.46 | 11.11 | 9.15M |
| August 04, 2026 | 11.71 | 11.48 | 11.48 | 11.76 | 11.39 | 7.75M |
| August 03, 2026 | 11.42 | 11.72 | 11.72 | 11.75 | 11.4 | 7.45M |
| July 31, 2026 | 11.5 | 11.37 | 11.37 | 11.64 | 11.37 | 8.95M |
| July 30, 2026 | 11.35 | 11.66 | 11.66 | 11.68 | 11.3 | 8.02M |
| July 29, 2026 | 11.12 | 11.4 | 11.4 | 11.42 | 11.12 | 8.7M |
| July 28, 2026 | 11.37 | 11.12 | 11.12 | 11.45 | 10.95 | 11.81M |
| July 27, 2026 | 11.11 | 11.47 | 11.47 | 11.49 | 11 | 11.4M |
| July 24, 2026 | 11.12 | 11.13 | 11.13 | 11.34 | 10.94 | 10.64M |
| July 23, 2026 | 10.68 | 11.12 | 11.12 | 11.13 | 10.63 | 10.66M |
| July 22, 2026 | 10.78 | 10.71 | 10.71 | 10.88 | 10.48 | 7.46M |
| July 21, 2026 | 10.6 | 10.82 | 10.82 | 10.89 | 10.5 | 10.87M |
| July 20, 2026 | 10.54 | 10.71 | 10.71 | 10.74 | 10.41 | 11.51M |
| July 17, 2026 | 10.39 | 10.34 | 10.34 | 10.72 | 10.32 | 9.11M |
| July 16, 2026 | 10.36 | 10.39 | 10.39 | 10.41 | 10.26 | 5.17M |
| July 15, 2026 | 10.2 | 10.36 | 10.36 | 10.42 | 10.15 | 6.31M |
| July 14, 2026 | 10.04 | 10.24 | 10.24 | 10.35 | 10.04 | 7.04M |
| July 13, 2026 | 9.98 | 10.08 | 10.08 | 10.3 | 9.95 | 9.62M |
| July 10, 2026 | 9.98 | 9.96 | 9.96 | 10.08 | 9.82 | 3.68M |
| July 09, 2026 | 10.05 | 9.96 | 9.96 | 10.08 | 9.87 | 4.78M |
| July 08, 2026 | 9.98 | 10.01 | 10.01 | 10.18 | 9.9 | 4.54M |
| July 07, 2026 | 10.4 | 10.01 | 10.01 | 10.41 | 9.98 | 5.56M |
| July 06, 2026 | 10.3 | 10.39 | 10.39 | 10.49 | 10.08 | 7.24M |
| July 03, 2026 | 10.16 | 10.4 | 10.4 | 10.46 | 10.11 | 5.91M |
| July 02, 2026 | 9.94 | 10.09 | 10.09 | 10.21 | 9.81 | 8.11M |
| July 01, 2026 | 9.83 | 9.92 | 9.92 | 10.1 | 9.55 | 9.15M |
| June 30, 2026 | 9.7 | 9.49 | 9.49 | 9.73 | 9.44 | 5.06M |
| June 29, 2026 | 9.71 | 9.69 | 9.69 | 9.75 | 9.33 | 7.13M |
| June 26, 2026 | 9.83 | 9.66 | 9.66 | 9.84 | 9.61 | 5.22M |
| June 25, 2026 | 9.91 | 9.8 | 9.8 | 9.94 | 9.75 | 4.8M |
| June 24, 2026 | 10.26 | 9.97 | 9.97 | 10.37 | 9.95 | 5.58M |
| June 23, 2026 | 10.16 | 10.25 | 10.25 | 10.4 | 10.1 | 4.86M |
| June 22, 2026 | 10.21 | 10.16 | 10.16 | 10.24 | 9.87 | 7.62M |
| June 18, 2026 | 10.38 | 10.21 | 10.21 | 10.42 | 10.15 | 5.17M |
| June 17, 2026 | 10.49 | 10.36 | 10.36 | 10.49 | 10.34 | 3.27M |
| June 16, 2026 | 10.47 | 10.48 | 10.48 | 10.55 | 10.33 | 4.66M |
| June 15, 2026 | 10.42 | 10.48 | 10.48 | 10.56 | 10.36 | 5.05M |
| June 12, 2026 | 10.38 | 10.45 | 10.45 | 10.48 | 10.28 | 5.24M |
| June 11, 2026 | 10.55 | 10.38 | 10.38 | 10.56 | 10.33 | 3.92M |
| June 10, 2026 | 10.55 | 10.53 | 10.53 | 10.62 | 10.38 | 4.93M |
| June 09, 2026 | 10.72 | 10.59 | 10.59 | 10.78 | 10.5 | 6.1M |
| June 08, 2026 | 10.93 | 10.78 | 10.78 | 10.99 | 10.62 | 4.95M |
| June 05, 2026 | 10.98 | 11.04 | 11.04 | 11.16 | 10.98 | 3.68M |
| June 04, 2026 | 11.22 | 11.04 | 11.04 | 11.22 | 10.98 | 4.33M |
| June 03, 2026 | 11.23 | 11.22 | 11.22 | 11.3 | 11.01 | 5.66M |
| June 02, 2026 | 11.65 | 11.29 | 11.29 | 11.65 | 11.28 | 5.78M |
| June 01, 2026 | 11.38 | 11.57 | 11.57 | 11.61 | 11.29 | 6.03M |
| May 29, 2026 | 11.36 | 11.36 | 11.36 | 11.47 | 11.28 | 4.34M |
AD
