Skip to main content
logo
Foran Energy Group Co., Ltd. (SHE:002911)
China flag China · Delayed Price · Currency is CNY
14.52
+0.04 (0.28%)
Mar 27, 2026, 10:15 AM CST

Foran Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202614.6714.7214.4114.54-0.90%4,929,034
Mar 25, 202614.3914.6014.3014.4114.41-0.48%13,407,609
Mar 24, 202614.3514.4814.1314.4814.481.83%7,590,842
Mar 23, 202614.5114.7514.1014.2214.22-3.53%9,817,835
Mar 20, 202614.6715.0614.4014.7414.74-0.07%9,185,030
Mar 19, 202615.1415.1714.4714.7514.75-0.07%11,357,010
Mar 18, 202614.7514.8314.4914.7614.760.54%8,872,426
Mar 17, 202615.3015.3014.6514.6814.68-4.05%13,899,100
Mar 16, 202615.4515.5715.1815.3015.30-0.52%9,895,657
Mar 13, 202615.6115.9015.3515.3815.38-1.47%11,351,580
Mar 12, 202615.2615.7015.1715.6115.612.90%14,381,510
Mar 11, 202614.8415.3314.7115.1715.172.09%14,733,320
Mar 10, 202614.6715.0514.4014.8614.86-1.59%16,254,758
Mar 9, 202615.6015.9915.0515.1015.10-0.33%21,330,650
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