Skip to main content
Foran Energy Group Co., Ltd. (SHE:002911)
China flag China · Delayed Price · Currency is CNY
15.10
-0.05 (-0.33%)
At close: Mar 9, 2026

Foran Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.4915.6815.1515.1515.15-2.76%20,443,350
Mar 5, 202615.7115.9514.9015.5815.58-2.56%32,346,410
Mar 4, 202617.7717.8015.9915.9915.99-10.02%20,378,520
Mar 3, 202616.5817.7716.2517.7717.7710.03%37,531,260
Mar 2, 202615.4516.5515.2916.1516.156.39%18,207,012
Feb 27, 202615.0615.2515.0015.1815.180.40%5,435,566
Feb 26, 202615.2115.5214.9715.1215.12-0.33%7,139,159
Feb 25, 202615.3815.5015.0515.1715.17-1.37%7,878,576
Feb 24, 202615.2915.4914.8815.3815.382.60%9,443,304
Feb 13, 202614.8915.3914.7214.9914.990.74%8,512,443
Feb 12, 202614.6815.0414.6114.8814.881.99%8,322,423
Feb 11, 202614.4514.7014.4014.5914.590.97%5,721,306
Feb 10, 202614.8014.8414.3514.4514.45-2.76%8,254,126
Feb 9, 202614.6414.8714.4614.8614.861.50%7,418,869
Feb 6, 202614.3114.7414.2514.6414.641.46%6,830,907
Feb 5, 202614.4314.7214.3014.4314.43-1.10%10,019,320
Feb 4, 202614.3214.6814.2514.5914.592.31%9,441,755
Feb 3, 202614.0114.3013.9514.2614.262.37%10,229,460
Feb 2, 202614.1714.4013.8613.9313.93-2.25%15,469,530
Jan 30, 202614.1014.3513.9314.2514.250.64%11,382,740
Jan 29, 202614.2814.3914.0714.1614.16-1.12%12,045,560
Jan 28, 202614.0514.4613.9614.3214.321.78%11,343,430
Jan 27, 202614.0314.1513.7714.0714.07-0.42%12,777,862
Jan 26, 202613.9914.2413.7614.1314.131.36%15,427,162
Jan 23, 202613.6614.1013.5913.9413.942.80%19,591,430
Jan 22, 202613.1813.6713.1213.5613.562.81%18,046,920
Jan 21, 202613.0813.4513.0313.1913.191.15%19,920,290
Jan 20, 202613.2013.2512.7413.0413.042.92%24,841,110
Jan 19, 202612.4012.6712.3512.6712.672.84%12,295,437
Jan 16, 202612.1912.5512.1912.3212.321.23%10,363,260
Jan 15, 202612.1112.1812.0112.1712.17-1.70%6,473,519
Jan 14, 202612.4612.5312.3012.3812.13-0.96%10,363,490
Jan 13, 202612.3912.5512.3612.5012.250.81%10,781,630
Jan 12, 202612.4012.4412.2212.4012.15-0.32%9,424,483
Jan 9, 202612.8312.9912.3612.4412.191.30%13,323,330
Jan 8, 202612.2412.3612.2212.2812.030.49%5,829,400
Jan 7, 202612.2312.2512.1312.2211.970.41%5,324,683
Jan 6, 202612.0912.2012.0812.1711.920.75%4,289,776
Jan 5, 202612.0712.2612.0512.0811.84-0.33%6,516,761
Dec 31, 202512.1712.2512.1012.1211.88-0.41%3,992,186
Dec 30, 202512.0512.1811.9112.1711.920.50%5,026,604
Dec 29, 202512.2712.3012.0812.1111.87-1.46%6,405,731
Dec 26, 202512.4612.4612.2312.2912.04-1.05%4,283,473
Dec 25, 202512.3312.4812.2612.4212.170.73%6,560,372
Dec 24, 202512.1912.5112.1812.3312.081.31%5,779,318
Dec 23, 202512.1912.2612.1512.1711.92-0.08%3,389,035
Dec 22, 202512.1412.2512.0812.1811.930.66%3,835,227
Dec 19, 202512.1512.2012.0912.1011.860.17%3,568,440
Dec 18, 202512.0312.3011.9912.0811.84-5,366,461
Dec 17, 202511.8712.1011.7812.0811.841.51%4,906,630
Dec 16, 202512.2712.2911.8611.9011.66-3.02%6,302,945
Dec 15, 202512.2012.4012.0812.2712.020.99%6,696,165
Dec 12, 202511.9012.2511.8712.1511.902.79%6,957,247
Dec 11, 202512.0312.0711.8211.8211.58-1.58%4,708,930
Dec 10, 202511.9612.0611.8612.0111.770.33%2,970,743
Dec 9, 202512.1112.1211.9511.9711.73-1.07%3,813,913
Dec 8, 202512.2012.2512.0912.1011.86-1.06%4,774,600
Dec 5, 202512.1212.2511.9612.2311.981.07%5,021,585
Dec 4, 202512.2312.2712.0712.1011.86-1.14%3,547,498
Dec 3, 202512.2912.3412.1512.2411.99-0.49%3,910,290
Dec 2, 202512.4912.5112.2312.3012.05-1.68%4,837,208
Dec 1, 202512.2812.7712.1512.5112.262.54%12,026,650
Nov 28, 202512.1312.2012.0512.2011.950.25%3,944,200
Nov 27, 202511.9912.2711.8912.1711.922.27%8,613,393
Nov 26, 202512.0412.1211.8511.9011.66-1.33%8,681,140
Nov 25, 202512.0912.1512.0112.0611.82-0.17%5,695,097
Nov 24, 202512.1312.2311.9412.0811.84-6,239,660
Nov 21, 202512.4612.5012.0812.0811.84-3.51%8,697,946
Nov 20, 202512.7012.7012.4512.5212.27-0.48%5,857,126
Nov 19, 202512.6012.7112.4612.5812.33-0.94%7,469,449
Nov 18, 202512.9312.9812.5512.7012.44-2.23%10,692,480
Nov 17, 202513.1613.1612.7812.9912.73-1.59%12,746,470
Nov 14, 202512.9413.2612.8913.2012.931.69%23,834,480
Nov 13, 202512.9513.0912.6512.9812.720.15%15,125,630
Nov 12, 202513.2013.2512.8112.9612.70-2.19%16,693,360
Nov 11, 202513.0113.5612.9513.2512.981.22%20,951,030
Nov 10, 202513.0013.2612.8913.0912.830.69%17,971,390
Nov 7, 202513.5313.5312.9813.0012.74-4.13%26,970,910
Nov 6, 202513.4013.9013.1113.5613.294.47%47,621,000
Nov 5, 202512.6113.2012.4112.9812.722.20%26,959,860
Nov 4, 202512.5813.3812.5812.7012.443.00%30,896,820
Nov 3, 202512.2012.3312.1312.3312.081.15%7,213,730
Oct 31, 202512.1712.2212.0912.1911.94-0.65%8,526,272
Oct 30, 202512.4712.5212.2212.2712.02-2.77%17,232,360
Oct 29, 202512.4412.8612.2512.6212.373.02%23,402,510
Oct 28, 202512.2612.2912.1612.2512.00-0.33%9,014,730
Oct 27, 202512.2912.4012.2212.2912.040.49%12,161,140
Oct 24, 202512.1312.3312.0612.2311.980.66%14,173,110
Oct 23, 202512.1012.2912.0312.1511.900.41%13,765,220
Oct 22, 202512.2112.3112.0512.1011.86-1.87%14,686,750
Oct 21, 202512.5512.6012.1312.3312.08-1.60%20,277,070
Oct 20, 202512.5312.7212.2312.5312.280.72%24,593,590
Oct 17, 202513.0813.1512.4212.4412.19-3.94%26,500,300
Oct 16, 202513.6913.8912.8112.9512.69-4.00%29,209,660
Oct 15, 202513.9913.9913.0013.4913.22-3.99%46,716,940
Oct 14, 202514.0514.0514.0514.0513.7710.02%10,929,210
Oct 13, 202512.4212.8312.3812.7712.51-3.18%20,471,990
Oct 10, 202513.2313.7712.9713.1912.92-1.20%31,571,740
Oct 9, 202513.3513.8413.2013.3513.08-0.74%33,455,250
Sep 30, 202512.5813.8512.3813.4513.184.59%69,292,800