Foran Energy Group Co.,Ltd. (002911.SZ) SHZ
13.89
-0.51(-3.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.89
-0.51(-3.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 14.43 | 13.89 | 13.89 | 14.46 | 13.8 | 6.57M |
| April 02, 2026 | 14.36 | 14.4 | 14.4 | 14.58 | 14.29 | 6M |
| April 01, 2026 | 14.62 | 14.36 | 14.36 | 14.69 | 14.21 | 8.2M |
| March 31, 2026 | 14.6 | 14.48 | 14.48 | 14.91 | 14.46 | 9.51M |
| March 30, 2026 | 14.51 | 14.66 | 14.66 | 14.75 | 14.39 | 10.36M |
| March 27, 2026 | 14.47 | 14.52 | 14.52 | 14.69 | 14.33 | 8.98M |
| March 26, 2026 | 14.71 | 14.48 | 14.48 | 14.72 | 14.41 | 9.65M |
| March 25, 2026 | 14.67 | 14.41 | 14.41 | 14.67 | 14.3 | 13.45M |
| March 24, 2026 | 14.35 | 14.48 | 14.48 | 14.48 | 14.13 | 7.59M |
| March 23, 2026 | 14.51 | 14.22 | 14.22 | 14.75 | 14.1 | 9.85M |
| March 20, 2026 | 14.67 | 14.74 | 14.74 | 15.06 | 14.4 | 9.23M |
| March 19, 2026 | 15.14 | 14.75 | 14.75 | 15.17 | 14.47 | 11.36M |
| March 18, 2026 | 14.75 | 14.76 | 14.76 | 14.83 | 14.49 | 8.87M |
| March 17, 2026 | 15.3 | 14.68 | 14.68 | 15.3 | 14.65 | 13.94M |
| March 16, 2026 | 15.45 | 15.3 | 15.3 | 15.57 | 15.18 | 9.9M |
| March 13, 2026 | 15.61 | 15.38 | 15.38 | 15.9 | 15.35 | 11.4M |
| March 12, 2026 | 15.26 | 15.61 | 15.61 | 15.7 | 15.17 | 14.53M |
| March 11, 2026 | 14.84 | 15.17 | 15.17 | 15.33 | 14.71 | 14.91M |
| March 10, 2026 | 15.49 | 14.94 | 14.94 | 15.49 | 14.4 | 11.47M |
| March 09, 2026 | 15.6 | 15.1 | 15.1 | 15.99 | 15.05 | 21.5M |
| March 06, 2026 | 15.49 | 15.15 | 15.15 | 15.68 | 15.15 | 20.81M |
| March 05, 2026 | 15.71 | 15.58 | 15.58 | 15.95 | 14.9 | 32.65M |
| March 04, 2026 | 15.06 | 15.99 | 15.99 | 17.8 | 15.06 | 18.02M |
| March 03, 2026 | 16.58 | 17.77 | 17.77 | 17.77 | 16.25 | 37.59M |
| March 02, 2026 | 15.45 | 16.15 | 16.15 | 16.55 | 15.29 | 18.36M |
| February 27, 2026 | 15.06 | 15.18 | 15.18 | 15.25 | 15 | 5.44M |
| February 26, 2026 | 15.21 | 15.12 | 15.12 | 15.52 | 14.97 | 7.14M |
| February 25, 2026 | 15.38 | 15.17 | 15.17 | 15.5 | 15.05 | 7.97M |
| February 24, 2026 | 15.29 | 15.38 | 15.38 | 15.49 | 14.88 | 9.54M |
| February 13, 2026 | 14.89 | 14.99 | 0 | 15.39 | 14.72 | 8.63M |
| February 12, 2026 | 14.68 | 14.88 | 0 | 15.04 | 14.61 | 8.41M |
| February 11, 2026 | 14.45 | 14.59 | 0 | 14.7 | 14.4 | 5.74M |
| February 10, 2026 | 14.8 | 14.45 | 0 | 14.84 | 14.35 | 8.25M |
| February 09, 2026 | 14.64 | 14.86 | 0 | 14.87 | 14.46 | 7.42M |
| February 06, 2026 | 14.31 | 14.64 | 0 | 14.74 | 14.25 | 6.88M |
| February 05, 2026 | 14.43 | 14.43 | 0 | 14.72 | 14.3 | 10.08M |
| February 04, 2026 | 14.32 | 14.59 | 0 | 14.68 | 14.25 | 9.44M |
| February 03, 2026 | 14.01 | 14.26 | 0 | 14.3 | 13.95 | 10.3M |
| February 02, 2026 | 14.17 | 13.93 | 0 | 14.4 | 13.86 | 15.47M |
| January 30, 2026 | 14.1 | 14.25 | 0 | 14.35 | 13.93 | 11.38M |
| January 29, 2026 | 14.28 | 14.16 | 0 | 14.39 | 14.07 | 12.07M |
| January 28, 2026 | 14.05 | 14.32 | 0 | 14.46 | 13.96 | 11.34M |
| January 27, 2026 | 14.03 | 14.07 | 0 | 14.15 | 13.77 | 12.86M |
| January 26, 2026 | 13.99 | 14.13 | 0 | 14.24 | 13.76 | 15.43M |
| January 23, 2026 | 13.66 | 13.94 | 0 | 14.1 | 13.59 | 19.59M |
| January 22, 2026 | 13.18 | 13.56 | 0 | 13.67 | 13.12 | 18.25M |
| January 21, 2026 | 13.08 | 13.19 | 0 | 13.45 | 13.03 | 19.92M |
| January 20, 2026 | 13.2 | 13.04 | 0 | 13.25 | 12.74 | 25.18M |
| January 19, 2026 | 12.4 | 12.67 | 0 | 12.67 | 12.35 | 12.53M |
| January 16, 2026 | 12.19 | 12.32 | 0 | 12.55 | 12.19 | 10.43M |
| January 15, 2026 | 12.11 | 12.17 | 0 | 12.18 | 12.01 | 6.6M |
| January 14, 2026 | 12.46 | 12.38 | 0 | 12.53 | 12.3 | 10.36M |
| January 13, 2026 | 12.39 | 12.5 | 0 | 12.55 | 12.36 | 10.78M |
| January 12, 2026 | 12.4 | 12.4 | 0 | 12.44 | 12.22 | 9.42M |
| January 09, 2026 | 12.83 | 12.44 | 0 | 12.99 | 12.36 | 13.4M |
| January 08, 2026 | 12.24 | 12.28 | 0 | 12.36 | 12.22 | 5.89M |
| January 07, 2026 | 12.23 | 12.22 | 0 | 12.25 | 12.13 | 5.32M |
| January 06, 2026 | 12.09 | 12.17 | 0 | 12.2 | 12.08 | 4.33M |
| January 05, 2026 | 12.07 | 12.08 | 0 | 12.26 | 12.05 | 6.52M |
| December 31, 2025 | 12.17 | 12.12 | 0 | 12.25 | 12.1 | 3.99M |