Skip to main content
Foran Energy Group Co., Ltd. (SHE:002911)
China flag China · Delayed Price · Currency is CNY
12.15
-0.05 (-0.41%)
Apr 29, 2026, 12:34 PM CST

Foran Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.3012.3811.9612.2012.20-0.41%12,765,517
Apr 27, 202612.5912.5912.0912.2512.25-8.45%19,156,899
Apr 24, 202613.5713.7613.3013.3813.38-4.63%9,490,940
Apr 23, 202613.8614.0813.7314.0313.761.37%8,068,100
Apr 22, 202613.7013.8613.6713.8413.570.36%5,176,247
Apr 21, 202613.9013.9513.6613.7913.520.66%6,068,745
Apr 20, 202613.5913.7613.5413.7013.440.81%7,053,552
Apr 17, 202613.6813.7013.4613.5913.33-0.66%6,064,189
Apr 16, 202613.7213.7213.4813.6813.42-0.51%10,218,320
Apr 15, 202613.9814.1613.5913.7513.49-0.65%14,394,310
Apr 14, 202614.6115.4613.7413.8413.57-1.49%24,032,420
Apr 13, 202614.1014.2013.9114.0513.780.64%5,784,270
Apr 10, 202614.1014.1313.9413.9613.69-0.50%3,463,005
Apr 9, 202614.0014.1413.9014.0313.76-0.78%4,965,780
Apr 8, 202614.2714.3013.9114.1413.87-0.42%8,161,632
Apr 7, 202613.8914.2513.8214.2013.932.23%7,136,117
Apr 3, 202614.4314.4613.8013.8913.62-3.54%6,541,347
Apr 2, 202614.3614.5814.2914.4014.120.28%5,957,252
Apr 1, 202614.6214.6914.2114.3614.08-0.83%8,195,551
Mar 31, 202614.6014.9114.4614.4814.20-1.23%9,505,018
Mar 30, 202614.5114.7514.3914.6614.380.96%10,364,960
Mar 27, 202614.4714.6914.3314.5214.240.28%8,938,306
Mar 26, 202614.7114.7214.4114.4814.200.49%9,649,391
Mar 25, 202614.3914.6014.3014.4114.13-0.48%13,407,600
Mar 24, 202614.3514.4814.1314.4814.201.83%7,590,842
Mar 23, 202614.5114.7514.1014.2213.95-3.53%9,817,835
Mar 20, 202614.6715.0614.4014.7414.46-0.07%9,185,030
Mar 19, 202615.1415.1714.4714.7514.47-0.07%11,357,010
Mar 18, 202614.7514.8314.4914.7614.480.54%8,872,426
Mar 17, 202615.3015.3014.6514.6814.40-4.05%13,899,100
Mar 16, 202615.4515.5715.1815.3015.01-0.52%9,895,657
Mar 13, 202615.6115.9015.3515.3815.08-1.47%11,351,580
Mar 12, 202615.2615.7015.1715.6115.312.90%14,381,510
Mar 11, 202614.8415.3314.7115.1714.882.09%14,733,320
Mar 10, 202614.6715.0514.4014.8614.57-1.59%16,254,750
Mar 9, 202615.6015.9915.0515.1014.81-0.33%21,330,650
Mar 6, 202615.4915.6815.1515.1514.86-2.76%20,443,350
Mar 5, 202615.7115.9514.9015.5815.28-2.56%32,346,410
Mar 4, 202617.7717.8015.9915.9915.68-10.02%20,378,520
Mar 3, 202616.5817.7716.2517.7717.4310.03%37,531,260
Mar 2, 202615.4516.5515.2916.1515.846.39%18,207,010
Feb 27, 202615.0615.2515.0015.1814.890.40%5,435,566
Feb 26, 202615.2115.5214.9715.1214.83-0.33%7,139,159
Feb 25, 202615.3815.5015.0515.1714.88-1.37%7,878,576
Feb 24, 202615.2915.4914.8815.3815.082.60%9,443,304
Feb 13, 202614.8915.3914.7214.9914.700.74%8,512,443
Feb 12, 202614.6815.0414.6114.8814.591.99%8,322,423
Feb 11, 202614.4514.7014.4014.5914.310.97%5,721,306
Feb 10, 202614.8014.8414.3514.4514.17-2.76%8,254,126
Feb 9, 202614.6414.8714.4614.8614.571.50%7,418,869
Feb 6, 202614.3114.7414.2514.6414.361.46%6,830,907
Feb 5, 202614.4314.7214.3014.4314.15-1.10%10,019,320
Feb 4, 202614.3214.6814.2514.5914.312.31%9,441,755
Feb 3, 202614.0114.3013.9514.2613.992.37%10,229,460
Feb 2, 202614.1714.4013.8613.9313.66-2.25%15,469,530
Jan 30, 202614.1014.3513.9314.2513.980.64%11,382,740
Jan 29, 202614.2814.3914.0714.1613.89-1.12%12,045,560
Jan 28, 202614.0514.4613.9614.3214.041.78%11,343,430
Jan 27, 202614.0314.1513.7714.0713.80-0.42%12,777,860
Jan 26, 202613.9914.2413.7614.1313.861.36%15,427,160
Jan 23, 202613.6614.1013.5913.9413.672.80%19,591,430
Jan 22, 202613.1813.6713.1213.5613.302.81%18,046,920
Jan 21, 202613.0813.4513.0313.1912.941.15%19,920,290
Jan 20, 202613.2013.2512.7413.0412.792.92%24,841,110
Jan 19, 202612.4012.6712.3512.6712.432.84%12,295,430
Jan 16, 202612.1912.5512.1912.3212.081.23%10,363,260
Jan 15, 202612.1112.1812.0112.1711.94-1.70%6,473,519
Jan 14, 202612.4612.5312.3012.3811.90-0.96%10,363,490
Jan 13, 202612.3912.5512.3612.5012.010.81%10,781,630
Jan 12, 202612.4012.4412.2212.4011.92-0.32%9,424,483
Jan 9, 202612.8312.9912.3612.4411.951.30%13,323,330
Jan 8, 202612.2412.3612.2212.2811.800.49%5,829,400
Jan 7, 202612.2312.2512.1312.2211.740.41%5,324,683
Jan 6, 202612.0912.2012.0812.1711.690.75%4,289,776
Jan 5, 202612.0712.2612.0512.0811.61-0.33%6,516,761
Dec 31, 202512.1712.2512.1012.1211.65-0.41%3,992,186
Dec 30, 202512.0512.1811.9112.1711.690.50%5,026,604
Dec 29, 202512.2712.3012.0812.1111.64-1.46%6,405,731
Dec 26, 202512.4612.4612.2312.2911.81-1.05%4,283,473
Dec 25, 202512.3312.4812.2612.4211.940.73%6,560,372
Dec 24, 202512.1912.5112.1812.3311.851.31%5,779,318
Dec 23, 202512.1912.2612.1512.1711.69-0.08%3,389,035
Dec 22, 202512.1412.2512.0812.1811.700.66%3,835,227
Dec 19, 202512.1512.2012.0912.1011.630.17%3,568,440
Dec 18, 202512.0312.3011.9912.0811.61-5,366,461
Dec 17, 202511.8712.1011.7812.0811.611.51%4,906,630
Dec 16, 202512.2712.2911.8611.9011.44-3.02%6,302,945
Dec 15, 202512.2012.4012.0812.2711.790.99%6,696,165
Dec 12, 202511.9012.2511.8712.1511.682.79%6,957,247
Dec 11, 202512.0312.0711.8211.8211.36-1.58%4,708,930
Dec 10, 202511.9612.0611.8612.0111.540.33%2,970,743
Dec 9, 202512.1112.1211.9511.9711.50-1.07%3,813,913
Dec 8, 202512.2012.2512.0912.1011.63-1.06%4,774,600
Dec 5, 202512.1212.2511.9612.2311.751.07%5,021,585
Dec 4, 202512.2312.2712.0712.1011.63-1.14%3,547,498
Dec 3, 202512.2912.3412.1512.2411.76-0.49%3,910,290
Dec 2, 202512.4912.5112.2312.3011.82-1.68%4,837,208
Dec 1, 202512.2812.7712.1512.5112.022.54%12,026,650
Nov 28, 202512.1312.2012.0512.2011.720.25%3,944,200
Nov 27, 202511.9912.2711.8912.1711.692.27%8,613,393