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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	12.13	12.23	12.23	12.33	12.06	14.41M
October 23, 2025	12.1	12.15	12.15	12.29	12.03	13.77M
October 22, 2025	12.21	12.1	12.1	12.31	12.05	14.88M
October 21, 2025	12.55	12.33	12.33	12.6	12.13	20.28M
October 20, 2025	12.53	12.53	12.53	12.72	12.23	25.01M
October 17, 2025	13.08	12.44	12.44	13.15	12.42	26.71M
October 16, 2025	13.69	12.95	12.95	13.89	12.81	29.58M
October 15, 2025	13.99	13.49	13.49	13.99	13	47.19M
October 14, 2025	14.05	14.05	14.05	14.05	14.05	10.93M
October 13, 2025	12.42	12.77	12.77	12.83	12.38	20.65M
October 10, 2025	13.23	13.19	13.19	13.77	12.97	32.02M
October 09, 2025	13.35	13.35	13.35	13.84	13.2	33.46M
September 30, 2025	12.58	13.45	13.45	13.85	12.38	69.64M
September 29, 2025	11.92	12.86	12.86	12.86	11.92	24.78M
September 26, 2025	11.37	11.69	11.69	12.1	11.29	21.89M
September 25, 2025	11.5	11.42	11.42	11.54	11.33	8.85M
September 24, 2025	11.65	11.52	11.52	11.75	11.48	10.51M
September 23, 2025	11.8	11.65	11.65	11.8	11.47	13.07M
September 22, 2025	11.7	11.85	11.85	11.9	11.4	24.37M
September 19, 2025	11.23	11.69	11.69	12.15	11.14	25.8M
September 18, 2025	11.61	11.24	11.24	11.68	11.19	14.23M
September 17, 2025	11.23	11.54	11.54	11.77	11.23	18.92M
September 16, 2025	11.3	11.26	11.26	11.31	11.2	4.7M
September 15, 2025	11.37	11.32	11.32	11.37	11.25	6.24M
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

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