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 ¥1,526 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,773.75, while ¥1000 invested 1 year ago would be worth ¥992.27. This corresponds to total returns of 52.6%, 77.37%, -0.77%, respectively, with annualized returns of 5.01%, 12.14%, -0.77%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 11.4 | 11.37 | 11.37 | 11.55 | 11.27 | 3.77M |
| May 27, 2026 | 11.67 | 11.45 | 11.45 | 11.73 | 11.38 | 5.27M |
| May 26, 2026 | 11.62 | 11.7 | 11.7 | 11.72 | 11.41 | 5.03M |
| May 25, 2026 | 11.88 | 11.64 | 11.64 | 11.88 | 11.53 | 5.17M |
| May 22, 2026 | 11.78 | 11.62 | 11.62 | 11.85 | 11.55 | 5.98M |
| May 21, 2026 | 11.89 | 11.78 | 11.78 | 12.18 | 11.76 | 8.38M |
| May 20, 2026 | 12.21 | 12.23 | 12.23 | 12.31 | 12.03 | 7.69M |
| May 19, 2026 | 11.96 | 12.2 | 12.2 | 12.22 | 11.95 | 7.48M |
| May 18, 2026 | 11.89 | 11.95 | 11.95 | 12.03 | 11.78 | 6.87M |
| May 15, 2026 | 11.98 | 11.87 | 11.87 | 12.05 | 11.8 | 8.95M |
| May 14, 2026 | 11.98 | 12.06 | 12.06 | 12.3 | 11.9 | 11.9M |
| May 13, 2026 | 11.94 | 11.92 | 11.92 | 12.03 | 11.86 | 6.82M |
| May 12, 2026 | 11.91 | 11.91 | 11.91 | 11.98 | 11.74 | 9.38M |
| May 11, 2026 | 11.98 | 11.89 | 11.89 | 11.98 | 11.77 | 7.52M |
| May 08, 2026 | 12.01 | 11.92 | 11.92 | 12.05 | 11.88 | 6.8M |
| May 07, 2026 | 12.1 | 12.01 | 12.01 | 12.11 | 11.93 | 5.67M |
| May 06, 2026 | 12.16 | 12.1 | 12.1 | 12.19 | 11.86 | 10.6M |
| April 30, 2026 | 12.54 | 12.22 | 12.22 | 12.68 | 12.12 | 8.79M |
| April 29, 2026 | 12.08 | 12.21 | 12.21 | 12.25 | 11.9 | 8.55M |
| April 28, 2026 | 12.3 | 12.2 | 12.2 | 12.38 | 11.96 | 12.87M |
| April 27, 2026 | 12.59 | 12.25 | 12.25 | 12.59 | 12.09 | 19.16M |
| April 24, 2026 | 13.57 | 13.38 | 13.38 | 13.76 | 13.3 | 9.55M |
| April 23, 2026 | 13.86 | 14.03 | 14.03 | 14.08 | 13.73 | 8.07M |
| April 22, 2026 | 13.7 | 13.84 | 13.84 | 13.86 | 13.67 | 5.18M |
| April 21, 2026 | 13.9 | 13.79 | 13.79 | 13.95 | 13.66 | 6.07M |
| April 20, 2026 | 13.59 | 13.7 | 13.7 | 13.76 | 13.54 | 7.05M |
| April 17, 2026 | 13.68 | 13.59 | 13.59 | 13.7 | 13.46 | 6.1M |
| April 16, 2026 | 13.72 | 13.68 | 13.68 | 13.72 | 13.48 | 10.22M |
| April 15, 2026 | 13.98 | 13.75 | 13.75 | 14.16 | 13.59 | 14.51M |
| April 14, 2026 | 14.61 | 13.84 | 13.84 | 15.46 | 13.74 | 24.03M |
AD
