Foran Energy Group Co., Ltd. (SHE:002911)
China · Delayed Price · Currency is CNY 11.05
+0.01 (0.09%)
Aug 26, 2026, 3:04 PM CST
Foran Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.98 | 11.16 | 10.95 | 11.05 | 11.05 | 0.09% | 4,469,672 |
| Aug 25, 2026 | 11.05 | 11.16 | 10.96 | 11.04 | 11.04 | -0.09% | 5,906,015 |
| Aug 24, 2026 | 10.71 | 11.05 | 10.62 | 11.05 | 11.05 | 3.17% | 8,349,270 |
| Aug 21, 2026 | 10.76 | 10.89 | 10.63 | 10.71 | 10.71 | -0.46% | 4,495,458 |
| Aug 20, 2026 | 10.83 | 10.92 | 10.64 | 10.76 | 10.76 | -0.09% | 3,468,405 |
| Aug 19, 2026 | 10.86 | 11.01 | 10.72 | 10.77 | 10.77 | -1.28% | 4,521,358 |
| Aug 18, 2026 | 10.75 | 11.00 | 10.71 | 10.91 | 10.91 | 1.30% | 5,028,599 |
| Aug 17, 2026 | 10.64 | 10.79 | 10.48 | 10.77 | 10.77 | 1.22% | 4,602,242 |
| Aug 14, 2026 | 10.78 | 10.81 | 10.60 | 10.64 | 10.64 | -1.30% | 5,422,170 |
| Aug 13, 2026 | 11.00 | 11.00 | 10.75 | 10.78 | 10.78 | -2.09% | 5,051,242 |
| Aug 12, 2026 | 11.18 | 11.21 | 10.97 | 11.01 | 11.01 | -1.52% | 4,041,380 |
| Aug 11, 2026 | 11.15 | 11.25 | 11.09 | 11.18 | 11.18 | 0.45% | 4,616,184 |
| Aug 10, 2026 | 10.94 | 11.21 | 10.86 | 11.13 | 11.13 | 1.64% | 5,229,409 |
| Aug 7, 2026 | 11.22 | 11.24 | 10.91 | 10.95 | 10.95 | -2.23% | 5,956,811 |
| Aug 6, 2026 | 11.25 | 11.33 | 11.07 | 11.20 | 11.20 | -0.97% | 6,334,833 |
| Aug 5, 2026 | 11.40 | 11.46 | 11.11 | 11.31 | 11.31 | -1.48% | 8,863,059 |
| Aug 4, 2026 | 11.71 | 11.76 | 11.39 | 11.48 | 11.48 | -2.05% | 7,620,378 |
| Aug 3, 2026 | 11.42 | 11.75 | 11.40 | 11.72 | 11.72 | 3.08% | 7,325,350 |
| Jul 31, 2026 | 11.50 | 11.64 | 11.37 | 11.37 | 11.37 | -2.49% | 8,124,520 |
| Jul 30, 2026 | 11.35 | 11.68 | 11.30 | 11.66 | 11.66 | 2.28% | 7,993,437 |
| Jul 29, 2026 | 11.12 | 11.42 | 11.12 | 11.40 | 11.40 | 2.52% | 8,657,515 |
| Jul 28, 2026 | 11.37 | 11.45 | 10.95 | 11.12 | 11.12 | -3.05% | 11,768,590 |
| Jul 27, 2026 | 11.11 | 11.49 | 11.00 | 11.47 | 11.47 | 3.05% | 11,264,486 |
| Jul 24, 2026 | 11.12 | 11.34 | 10.94 | 11.13 | 11.13 | 0.09% | 10,561,560 |
| Jul 23, 2026 | 10.68 | 11.13 | 10.63 | 11.12 | 11.12 | 3.83% | 10,613,370 |
| Jul 22, 2026 | 10.78 | 10.88 | 10.48 | 10.71 | 10.71 | -1.02% | 7,437,525 |
| Jul 21, 2026 | 10.60 | 10.89 | 10.50 | 10.82 | 10.82 | 1.03% | 10,799,494 |
| Jul 20, 2026 | 10.54 | 10.74 | 10.41 | 10.71 | 10.71 | 3.58% | 11,423,278 |
| Jul 17, 2026 | 10.39 | 10.72 | 10.32 | 10.34 | 10.34 | -0.48% | 9,079,577 |
| Jul 16, 2026 | 10.36 | 10.41 | 10.26 | 10.39 | 10.39 | 0.29% | 5,126,752 |
| Jul 15, 2026 | 10.20 | 10.42 | 10.15 | 10.36 | 10.36 | 1.17% | 6,256,412 |
| Jul 14, 2026 | 10.04 | 10.35 | 10.04 | 10.24 | 10.24 | 1.59% | 7,001,395 |
| Jul 13, 2026 | 9.98 | 10.30 | 9.95 | 10.08 | 10.08 | 1.20% | 9,527,826 |
| Jul 10, 2026 | 9.98 | 10.08 | 9.82 | 9.96 | 9.96 | - | 3,650,208 |
| Jul 9, 2026 | 10.05 | 10.08 | 9.87 | 9.96 | 9.96 | -0.50% | 4,775,221 |
| Jul 8, 2026 | 9.98 | 10.18 | 9.90 | 10.01 | 10.01 | - | 4,542,051 |
| Jul 7, 2026 | 10.40 | 10.41 | 9.98 | 10.01 | 10.01 | -3.66% | 5,559,093 |
| Jul 6, 2026 | 10.30 | 10.49 | 10.08 | 10.39 | 10.39 | -0.10% | 7,237,675 |
| Jul 3, 2026 | 10.16 | 10.46 | 10.11 | 10.40 | 10.40 | 3.07% | 5,914,232 |
| Jul 2, 2026 | 9.94 | 10.21 | 9.81 | 10.09 | 10.09 | 1.71% | 8,108,483 |
| Jul 1, 2026 | 9.56 | 10.10 | 9.55 | 9.92 | 9.92 | 4.53% | 9,145,764 |
| Jun 30, 2026 | 9.70 | 9.73 | 9.44 | 9.49 | 9.49 | -2.06% | 5,055,885 |
| Jun 29, 2026 | 9.71 | 9.75 | 9.33 | 9.69 | 9.69 | 0.31% | 7,128,859 |
| Jun 26, 2026 | 9.83 | 9.84 | 9.61 | 9.66 | 9.66 | -1.43% | 5,222,089 |
| Jun 25, 2026 | 9.91 | 9.94 | 9.75 | 9.80 | 9.80 | -1.71% | 4,803,479 |
| Jun 24, 2026 | 10.26 | 10.37 | 9.95 | 9.97 | 9.97 | -2.73% | 5,584,695 |
| Jun 23, 2026 | 10.16 | 10.40 | 10.10 | 10.25 | 10.25 | 0.89% | 4,855,283 |
| Jun 22, 2026 | 10.21 | 10.24 | 9.87 | 10.16 | 10.16 | -0.49% | 7,617,832 |
| Jun 18, 2026 | 10.38 | 10.42 | 10.15 | 10.21 | 10.21 | -1.45% | 5,173,238 |
| Jun 17, 2026 | 10.49 | 10.49 | 10.34 | 10.36 | 10.36 | -1.15% | 3,266,405 |