Foran Energy Group Co., Ltd. Class A 002911
SZSE · China · Utilities
CNY 11.21+0.08 (+0.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |