Foran Energy Group Co., Ltd. Class A 002911
SZSE · China · Versorger
CNY 11,21+0,08 (+0,72 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11,21 | +0,72 % | CNY 11,17 | CNY 11,33 | CNY 11,12 | 4,07M |
| 2026-09-29 | CNY 11,13 | -1,33 % | CNY 11,27 | CNY 11,36 | CNY 11,01 | 5,06M |
| 2026-09-28 | CNY 11,28 | +0,98 % | CNY 11,14 | CNY 11,34 | CNY 11,11 | 5,58M |
| 2026-09-24 | CNY 11,17 | +0,99 % | CNY 11,04 | CNY 11,26 | CNY 10,97 | 3,55M |
| 2026-09-23 | CNY 11,06 | -1,86 % | CNY 11,25 | CNY 11,26 | CNY 11,03 | 4,20M |
| 2026-09-22 | CNY 11,27 | +0,45 % | CNY 11,23 | CNY 11,32 | CNY 11,15 | 3,19M |
| 2026-09-21 | CNY 11,22 | +0,09 % | CNY 11,21 | CNY 11,28 | CNY 11,13 | 3,44M |
| 2026-09-18 | CNY 11,21 | +0,27 % | CNY 11,18 | CNY 11,27 | CNY 11,16 | 2,79M |
| 2026-09-17 | CNY 11,18 | -1,67 % | CNY 11,31 | CNY 11,34 | CNY 11,09 | 3,77M |
| 2026-09-16 | CNY 11,37 | +0,26 % | CNY 11,34 | CNY 11,44 | CNY 11,23 | 3,97M |
| 2026-09-15 | CNY 11,34 | -1,99 % | CNY 11,57 | CNY 11,63 | CNY 11,30 | 3,66M |
| 2026-09-14 | CNY 11,57 | +0,35 % | CNY 11,52 | CNY 11,68 | CNY 11,48 | 4,97M |
| 2026-09-11 | CNY 11,53 | -2,12 % | CNY 11,66 | CNY 11,87 | CNY 11,47 | 8,05M |
| 2026-09-10 | CNY 11,78 | -0,17 % | CNY 11,78 | CNY 11,98 | CNY 11,74 | 5,59M |
| 2026-09-09 | CNY 11,80 | +1,20 % | CNY 11,64 | CNY 11,85 | CNY 11,58 | 4,90M |
| 2026-09-08 | CNY 11,66 | +2,73 % | CNY 11,39 | CNY 11,68 | CNY 11,30 | 6,15M |
| 2026-09-07 | CNY 11,35 | -1,39 % | CNY 11,49 | CNY 11,51 | CNY 11,31 | 5,25M |
| 2026-09-04 | CNY 11,51 | +0,79 % | CNY 11,43 | CNY 11,64 | CNY 11,32 | 6,08M |
| 2026-09-03 | CNY 11,42 | -0,35 % | CNY 11,45 | CNY 11,54 | CNY 11,35 | 5,04M |
| 2026-09-02 | CNY 11,46 | 0,00 % | CNY 11,48 | CNY 11,60 | CNY 11,32 | 6,10M |
| 2026-09-01 | CNY 11,46 | +1,15 % | CNY 11,34 | CNY 11,56 | CNY 11,25 | 5,94M |
| 2026-08-31 | CNY 11,33 | +2,07 % | CNY 11,11 | CNY 11,38 | CNY 11,06 | 7,10M |
| 2026-08-28 | CNY 11,10 | +0,82 % | CNY 11,03 | CNY 11,16 | CNY 10,96 | 3,99M |
| 2026-08-27 | CNY 11,01 | -0,36 % | CNY 11,05 | CNY 11,07 | CNY 10,88 | 5,01M |
| 2026-08-26 | CNY 11,05 | +0,09 % | CNY 10,98 | CNY 11,16 | CNY 10,95 | 4,47M |
| 2026-08-25 | CNY 11,04 | -0,09 % | CNY 11,05 | CNY 11,16 | CNY 10,96 | 5,91M |
| 2026-08-24 | CNY 11,05 | +3,17 % | CNY 10,71 | CNY 11,05 | CNY 10,62 | 8,35M |
| 2026-08-21 | CNY 10,71 | -0,46 % | CNY 10,76 | CNY 10,89 | CNY 10,63 | 4,50M |
| 2026-08-20 | CNY 10,76 | -0,09 % | CNY 10,83 | CNY 10,92 | CNY 10,64 | 3,47M |
| 2026-08-19 | CNY 10,77 | -1,28 % | CNY 10,86 | CNY 11,01 | CNY 10,72 | 4,52M |
| 2026-08-18 | CNY 10,91 | +1,30 % | CNY 10,75 | CNY 11,00 | CNY 10,71 | 5,03M |
| 2026-08-17 | CNY 10,77 | +1,22 % | CNY 10,64 | CNY 10,79 | CNY 10,48 | 4,60M |
| 2026-08-14 | CNY 10,64 | -1,30 % | CNY 10,78 | CNY 10,81 | CNY 10,60 | 5,42M |
| 2026-08-13 | CNY 10,78 | -2,09 % | CNY 11,00 | CNY 11,00 | CNY 10,75 | 5,05M |
| 2026-08-12 | CNY 11,01 | -1,52 % | CNY 11,18 | CNY 11,21 | CNY 10,97 | 4,04M |
| 2026-08-11 | CNY 11,18 | +0,45 % | CNY 11,15 | CNY 11,25 | CNY 11,09 | 4,62M |
| 2026-08-10 | CNY 11,13 | +1,64 % | CNY 10,94 | CNY 11,21 | CNY 10,86 | 5,23M |
| 2026-08-07 | CNY 10,95 | -2,23 % | CNY 11,22 | CNY 11,24 | CNY 10,91 | 5,96M |
| 2026-08-06 | CNY 11,20 | -0,97 % | CNY 11,25 | CNY 11,33 | CNY 11,07 | 6,33M |
| 2026-08-05 | CNY 11,31 | -1,48 % | CNY 11,40 | CNY 11,46 | CNY 11,11 | 8,86M |
| 2026-08-04 | CNY 11,48 | -2,05 % | CNY 11,71 | CNY 11,76 | CNY 11,39 | 7,62M |
| 2026-08-03 | CNY 11,72 | +3,08 % | CNY 11,42 | CNY 11,75 | CNY 11,40 | 7,33M |
| 2026-07-31 | CNY 11,37 | -2,49 % | CNY 11,50 | CNY 11,64 | CNY 11,37 | 8,11M |
| 2026-07-30 | CNY 11,66 | +2,28 % | CNY 11,35 | CNY 11,68 | CNY 11,30 | 7,98M |
| 2026-07-29 | CNY 11,40 | +2,52 % | CNY 11,12 | CNY 11,42 | CNY 11,12 | 8,66M |
| 2026-07-28 | CNY 11,12 | -3,05 % | CNY 11,37 | CNY 11,45 | CNY 10,95 | 11,77M |
| 2026-07-27 | CNY 11,47 | +3,05 % | CNY 11,11 | CNY 11,49 | CNY 11,00 | 11,26M |
| 2026-07-24 | CNY 11,13 | +0,09 % | CNY 11,12 | CNY 11,34 | CNY 10,94 | 10,56M |
| 2026-07-23 | CNY 11,12 | +3,83 % | CNY 10,68 | CNY 11,13 | CNY 10,63 | 10,61M |
| 2026-07-22 | CNY 10,71 | -1,02 % | CNY 10,78 | CNY 10,88 | CNY 10,48 | 7,44M |
| 2026-07-21 | CNY 10,82 | +1,03 % | CNY 10,60 | CNY 10,89 | CNY 10,50 | 10,80M |
| 2026-07-20 | CNY 10,71 | +3,58 % | CNY 10,54 | CNY 10,74 | CNY 10,41 | 11,42M |
| 2026-07-17 | CNY 10,34 | -0,48 % | CNY 10,39 | CNY 10,72 | CNY 10,32 | 9,08M |
| 2026-07-16 | CNY 10,39 | +0,29 % | CNY 10,36 | CNY 10,41 | CNY 10,26 | 5,13M |
| 2026-07-15 | CNY 10,36 | +1,17 % | CNY 10,20 | CNY 10,42 | CNY 10,15 | 6,26M |
| 2026-07-14 | CNY 10,24 | +1,59 % | CNY 10,04 | CNY 10,35 | CNY 10,04 | 7,00M |
| 2026-07-13 | CNY 10,08 | +1,20 % | CNY 9,98 | CNY 10,30 | CNY 9,95 | 9,53M |
| 2026-07-10 | CNY 9,96 | 0,00 % | CNY 9,98 | CNY 10,08 | CNY 9,82 | 3,65M |
| 2026-07-09 | CNY 9,96 | -0,50 % | CNY 10,05 | CNY 10,08 | CNY 9,87 | 4,78M |
| 2026-07-08 | CNY 10,01 | 0,00 % | CNY 9,98 | CNY 10,18 | CNY 9,90 | 4,54M |
| 2026-07-07 | CNY 10,01 | -3,66 % | CNY 10,40 | CNY 10,41 | CNY 9,98 | 5,56M |
| 2026-07-06 | CNY 10,39 | -0,10 % | CNY 10,30 | CNY 10,49 | CNY 10,08 | 7,24M |
| 2026-07-03 | CNY 10,40 | +3,07 % | CNY 10,16 | CNY 10,46 | CNY 10,11 | 5,91M |
| 2026-07-02 | CNY 10,09 | +1,71 % | CNY 9,94 | CNY 10,21 | CNY 9,81 | 8,11M |
| 2026-07-01 | CNY 9,92 | +4,53 % | CNY 9,56 | CNY 10,10 | CNY 9,55 | 9,15M |
| 2026-06-30 | CNY 9,49 | -2,06 % | CNY 9,70 | CNY 9,73 | CNY 9,44 | 5,06M |
| 2026-06-29 | CNY 9,69 | +0,31 % | CNY 9,71 | CNY 9,75 | CNY 9,33 | 7,13M |
| 2026-06-26 | CNY 9,66 | -1,43 % | CNY 9,83 | CNY 9,84 | CNY 9,61 | 5,22M |
| 2026-06-25 | CNY 9,80 | -1,71 % | CNY 9,91 | CNY 9,94 | CNY 9,75 | 4,80M |
| 2026-06-24 | CNY 9,97 | -2,73 % | CNY 10,26 | CNY 10,37 | CNY 9,95 | 5,58M |
| 2026-06-23 | CNY 10,25 | +0,89 % | CNY 10,16 | CNY 10,40 | CNY 10,10 | 4,86M |
| 2026-06-22 | CNY 10,16 | -0,49 % | CNY 10,21 | CNY 10,24 | CNY 9,87 | 7,62M |
| 2026-06-18 | CNY 10,21 | -1,45 % | CNY 10,38 | CNY 10,42 | CNY 10,15 | 5,17M |
| 2026-06-17 | CNY 10,36 | -1,15 % | CNY 10,49 | CNY 10,49 | CNY 10,34 | 3,27M |
| 2026-06-16 | CNY 10,48 | 0,00 % | CNY 10,47 | CNY 10,55 | CNY 10,33 | 4,66M |
| 2026-06-15 | CNY 10,48 | +0,29 % | CNY 10,42 | CNY 10,56 | CNY 10,36 | 5,05M |
| 2026-06-12 | CNY 10,45 | +0,67 % | CNY 10,38 | CNY 10,48 | CNY 10,28 | 5,12M |
| 2026-06-11 | CNY 10,38 | -1,42 % | CNY 10,55 | CNY 10,56 | CNY 10,33 | 3,92M |
| 2026-06-10 | CNY 10,53 | -0,57 % | CNY 10,55 | CNY 10,62 | CNY 10,38 | 4,93M |
| 2026-06-09 | CNY 10,59 | -1,76 % | CNY 10,72 | CNY 10,78 | CNY 10,50 | 6,10M |
| 2026-06-08 | CNY 10,78 | -2,36 % | CNY 10,93 | CNY 10,99 | CNY 10,62 | 4,95M |
| 2026-06-05 | CNY 11,04 | 0,00 % | CNY 10,98 | CNY 11,16 | CNY 10,98 | 3,68M |
| 2026-06-04 | CNY 11,04 | -1,60 % | CNY 11,22 | CNY 11,22 | CNY 10,98 | 4,33M |
| 2026-06-03 | CNY 11,22 | -0,62 % | CNY 11,23 | CNY 11,30 | CNY 11,01 | 5,66M |
| 2026-06-02 | CNY 11,29 | -2,42 % | CNY 11,65 | CNY 11,65 | CNY 11,28 | 5,78M |
| 2026-06-01 | CNY 11,57 | +1,85 % | CNY 11,38 | CNY 11,61 | CNY 11,29 | 6,03M |
| 2026-05-29 | CNY 11,36 | -0,09 % | CNY 11,36 | CNY 11,47 | CNY 11,28 | 4,34M |
| 2026-05-28 | CNY 11,37 | -0,70 % | CNY 11,40 | CNY 11,55 | CNY 11,27 | 3,77M |
| 2026-05-27 | CNY 11,45 | -2,14 % | CNY 11,67 | CNY 11,73 | CNY 11,38 | 5,27M |
| 2026-05-26 | CNY 11,70 | +0,52 % | CNY 11,62 | CNY 11,72 | CNY 11,41 | 5,03M |