Foran Energy Group Co., Ltd. Class A 002911
SZSE · Çin · Kamu Hizmetleri
CNY 11,21+0,08 (+%0,72)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |