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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.13	12.1	12.1	12.27	12.07	3.6M
December 03, 2025	12.29	12.24	12.24	12.34	12.15	3.91M
December 02, 2025	12.49	12.3	12.3	12.51	12.23	4.93M
December 01, 2025	12.28	12.51	12.51	12.77	12.15	12.11M
November 28, 2025	12.13	12.2	12.2	12.2	12.05	4.03M
November 27, 2025	11.99	12.17	12.17	12.27	11.89	8.61M
November 26, 2025	12.04	11.9	11.9	12.12	11.85	8.68M
November 25, 2025	12.09	12.06	12.06	12.15	12.01	5.7M
November 24, 2025	12.13	12.08	12.08	12.23	11.94	6.24M
November 21, 2025	12.46	12.08	12.08	12.5	12.08	8.7M
November 20, 2025	12.7	12.52	12.52	12.7	12.45	5.91M
November 19, 2025	12.6	12.58	12.58	12.71	12.46	7.59M
November 18, 2025	12.93	12.7	12.7	12.98	12.55	10.69M
November 17, 2025	13.16	12.99	12.99	13.16	12.78	12.75M
November 14, 2025	12.94	13.2	13.2	13.26	12.89	23.83M
November 13, 2025	13.53	12.98	12.98	13.53	12.65	15.13M
November 12, 2025	13.2	12.96	12.96	13.25	12.81	16.69M
November 11, 2025	13.01	13.25	13.25	13.56	12.95	20.95M
November 10, 2025	13	13.09	13.09	13.26	12.89	17.97M
November 07, 2025	13.53	13	13	13.53	12.98	27.21M
November 06, 2025	13.4	13.56	13.56	13.9	13.11	48.02M
November 05, 2025	12.61	12.98	12.98	13.2	12.41	27.24M
November 04, 2025	12.58	12.7	12.7	13.38	12.58	30.9M
November 03, 2025	12.2	12.33	12.33	12.33	12.13	7.21M
October 31, 2025	12.17	12.19	12.19	12.22	12.09	8.53M
October 30, 2025	12.47	12.27	12.27	12.52	12.22	17.42M
October 29, 2025	12.44	12.62	12.62	12.86	12.25	23.71M
October 28, 2025	12.26	12.25	12.25	12.29	12.16	9.01M
October 27, 2025	12.29	12.29	12.29	12.4	12.22	12.16M
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

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