Shenzhen - Delayed Quote CNY

Foran Energy Group Co., Ltd. (002911.SZ)

9.69 +0.01 (+0.10%)
At close: May 17 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 9.64 9.80 9.60 9.69 9.69 4,425,651
May 16, 2024 9.92 9.92 9.67 9.68 9.68 5,455,396
May 15, 2024 9.96 9.96 9.83 9.84 9.84 4,716,733
May 14, 2024 9.99 10.12 9.88 9.97 9.97 8,477,082
May 13, 2024 9.90 10.12 9.86 10.02 10.02 11,039,341
May 10, 2024 9.91 9.97 9.78 9.87 9.87 4,807,169
May 9, 2024 9.65 9.90 9.65 9.87 9.87 6,563,561
May 8, 2024 9.76 9.86 9.65 9.67 9.67 6,520,585
May 7, 2024 9.85 9.87 9.67 9.76 9.76 7,091,357
May 6, 2024 9.58 9.90 9.51 9.85 9.85 11,866,371
Apr 30, 2024 9.51 9.66 9.45 9.59 9.59 9,717,068
Apr 29, 2024 9.70 9.71 9.25 9.51 9.51 15,474,994
Apr 26, 2024 0.60 Dividend
Apr 26, 2024 10.07 10.07 9.60 9.76 9.76 19,012,089
Apr 26, 2024 1.299915:1 Stock Splits
Apr 25, 2024 11.08 11.15 10.92 10.95 10.35 6,186,449
Apr 24, 2024 10.92 11.16 10.91 11.11 10.50 5,386,327
Apr 23, 2024 11.09 11.14 10.93 10.97 10.37 4,902,915
Apr 22, 2024 11.19 11.37 11.12 11.19 10.57 5,925,253
Apr 19, 2024 10.94 11.31 10.77 11.19 10.57 6,390,485
Apr 18, 2024 11.23 11.35 10.89 10.98 10.38 7,190,731
Apr 17, 2024 10.91 11.02 10.75 11.00 10.40 7,193,547
Apr 16, 2024 11.06 11.10 10.84 10.89 10.29 8,486,853
Apr 15, 2024 10.97 11.20 10.85 11.06 10.46 7,059,473
Apr 12, 2024 11.00 11.23 10.90 11.12 10.51 5,102,100
Apr 11, 2024 10.82 11.05 10.80 10.99 10.38 4,378,447
Apr 10, 2024 10.93 11.02 10.73 10.88 10.28 4,698,373
Apr 9, 2024 10.81 10.97 10.72 10.88 10.28 6,139,544
Apr 8, 2024 10.72 10.92 10.68 10.76 10.17 5,843,767
Apr 3, 2024 10.69 10.84 10.69 10.80 10.21 5,136,847
Apr 2, 2024 10.56 10.81 10.50 10.71 10.12 7,576,477
Apr 1, 2024 10.59 10.65 10.42 10.51 9.93 7,456,571
Mar 29, 2024 10.37 10.45 10.27 10.49 9.91 3,645,507
Mar 28, 2024 10.18 10.41 10.16 10.35 9.78 6,974,732
Mar 27, 2024 10.35 10.52 10.19 10.19 9.63 8,677,026
Mar 26, 2024 10.12 10.27 10.10 10.25 9.69 3,445,567
Mar 25, 2024 10.16 10.31 10.12 10.14 9.58 3,895,512
Mar 22, 2024 10.35 10.35 10.14 10.17 9.61 4,233,406
Mar 21, 2024 10.32 10.36 10.23 10.30 9.74 3,039,658
Mar 20, 2024 10.31 10.35 10.19 10.29 9.73 4,318,280
Mar 19, 2024 10.39 10.45 10.30 10.32 9.76 3,610,838
Mar 18, 2024 10.36 10.41 10.28 10.39 9.82 5,412,845
Mar 15, 2024 10.29 10.37 10.15 10.32 9.76 4,689,650
Mar 14, 2024 10.22 10.33 10.12 10.20 9.64 3,794,526
Mar 13, 2024 10.02 10.33 9.98 10.19 9.63 7,133,542
Mar 12, 2024 9.98 10.25 9.85 10.08 9.53 7,277,325
Mar 11, 2024 9.87 10.06 9.87 9.97 9.42 5,008,617
Mar 8, 2024 9.93 10.13 9.85 9.96 9.42 7,081,754
Mar 7, 2024 9.96 10.15 9.80 9.98 9.43 10,130,210
Mar 6, 2024 9.59 9.97 9.57 9.90 9.36 10,765,947
Mar 5, 2024 9.45 9.60 9.37 9.54 9.02 5,102,360
Mar 4, 2024 9.45 9.52 9.32 9.46 8.94 5,541,680
Mar 1, 2024 9.79 9.83 9.44 9.52 9.00 8,255,846
Feb 29, 2024 9.17 9.52 9.15 9.48 8.96 7,083,756
Feb 28, 2024 9.34 9.49 9.20 9.20 8.70 6,514,709
Feb 27, 2024 9.42 9.42 9.25 9.41 8.89 4,469,685
Feb 26, 2024 9.32 9.49 9.32 9.37 8.86 5,819,115
Feb 23, 2024 9.37 9.41 9.25 9.35 8.84 4,219,805
Feb 22, 2024 9.24 9.37 9.22 9.35 8.84 4,442,849
Feb 21, 2024 9.30 9.46 9.21 9.23 8.73 4,931,572
Feb 20, 2024 9.34 9.41 9.19 9.30 8.79 5,610,287
Feb 19, 2024 9.07 9.62 9.07 9.42 8.90 11,833,828
Feb 8, 2024 8.78 9.12 8.62 9.03 8.54 9,906,721
Feb 7, 2024 8.58 8.92 8.42 8.79 8.30 8,997,853
Feb 6, 2024 8.19 8.61 8.12 8.49 8.03 8,106,125
Feb 5, 2024 8.72 8.72 8.09 8.29 7.84 6,096,157
Feb 2, 2024 8.87 8.99 8.38 8.57 8.10 5,181,905
Feb 1, 2024 8.78 9.02 8.72 8.85 8.36 4,564,206
Jan 31, 2024 9.10 9.10 8.82 8.88 8.39 4,305,435
Jan 30, 2024 9.09 9.25 8.99 9.01 8.52 4,184,699
Jan 29, 2024 9.08 9.25 9.08 9.09 8.60 4,786,338
Jan 26, 2024 8.97 9.15 8.95 9.06 8.57 3,938,717
Jan 25, 2024 8.66 8.99 8.49 8.95 8.46 5,230,623
Jan 24, 2024 8.57 8.72 8.36 8.65 8.18 4,126,449
Jan 23, 2024 8.31 8.55 8.13 8.49 8.02 4,928,930
Jan 22, 2024 8.94 9.03 8.32 8.39 7.93 5,942,677
Jan 19, 2024 9.07 9.07 8.89 8.95 8.46 4,006,753
Jan 18, 2024 9.05 9.19 8.85 9.12 8.62 6,397,388
Jan 17, 2024 9.24 9.35 9.15 9.16 8.66 6,599,864
Jan 16, 2024 9.22 9.32 8.96 9.16 8.66 11,055,568
Jan 15, 2024 9.42 9.62 9.18 9.30 8.79 18,353,813
Jan 12, 2024 8.72 8.84 8.70 8.80 8.32 3,131,365
Jan 11, 2024 8.67 8.77 8.65 8.73 8.25 2,579,824
Jan 10, 2024 8.73 8.80 8.65 8.71 8.23 1,753,780
Jan 9, 2024 8.76 8.83 8.69 8.75 8.28 1,758,914
Jan 8, 2024 8.92 8.92 8.75 8.75 8.28 1,996,019
Jan 5, 2024 9.04 9.06 8.91 8.92 8.44 2,796,558
Jan 4, 2024 8.99 9.02 8.95 9.02 8.52 2,521,266
Jan 3, 2024 8.91 9.02 8.91 8.99 8.49 2,412,073
Jan 2, 2024 8.81 8.99 8.78 8.94 8.45 3,700,380
Dec 29, 2023 8.78 8.82 8.69 8.82 8.33 2,749,748
Dec 28, 2023 8.75 8.82 8.67 8.79 8.31 3,974,840
Dec 27, 2023 8.74 8.81 8.68 8.76 8.28 2,219,565
Dec 26, 2023 8.82 8.89 8.72 8.72 8.25 2,479,977
Dec 25, 2023 8.79 8.83 8.69 8.83 8.35 2,666,152
Dec 22, 2023 8.89 8.89 8.74 8.82 8.34 2,516,743
Dec 21, 2023 8.89 8.93 8.69 8.86 8.38 2,872,880
Dec 20, 2023 8.97 9.02 8.85 8.85 8.37 2,897,471
Dec 19, 2023 9.09 9.09 8.85 8.96 8.47 4,339,505
Dec 18, 2023 9.26 9.29 9.02 9.04 8.54 5,088,646
Dec 15, 2023 9.40 9.47 9.28 9.35 8.83 4,855,677
Dec 14, 2023 9.35 9.44 9.24 9.40 8.89 5,531,475
Dec 13, 2023 9.22 9.36 9.19 9.29 8.78 4,009,392
Dec 12, 2023 9.25 9.26 9.09 9.25 8.74 3,457,877
Dec 11, 2023 9.07 9.25 8.88 9.25 8.74 4,872,443
Dec 8, 2023 9.09 9.25 9.07 9.07 8.57 3,412,016
Dec 7, 2023 9.12 9.12 8.99 9.04 8.54 2,201,405
Dec 6, 2023 9.08 9.17 9.00 9.12 8.62 2,273,603
Dec 5, 2023 9.22 9.22 9.08 9.08 8.58 1,860,958
Dec 4, 2023 9.19 9.23 9.16 9.19 8.68 2,311,898
Dec 1, 2023 9.23 9.25 9.13 9.19 8.68 2,434,935
Nov 30, 2023 9.22 9.28 9.10 9.20 8.70 2,775,968
Nov 29, 2023 9.22 9.26 9.15 9.16 8.66 1,906,390
Nov 28, 2023 9.25 9.25 9.12 9.22 8.72 1,919,423
Nov 27, 2023 9.22 9.28 9.15 9.24 8.73 2,488,947
Nov 24, 2023 9.31 9.31 9.18 9.22 8.72 2,264,659
Nov 23, 2023 9.21 9.31 9.16 9.27 8.76 2,342,654
Nov 22, 2023 9.27 9.35 9.20 9.21 8.70 2,294,609
Nov 21, 2023 9.31 9.40 9.27 9.29 8.78 2,579,766
Nov 20, 2023 9.23 9.33 9.21 9.31 8.80 3,023,782
Nov 17, 2023 9.16 9.27 9.15 9.22 8.72 1,861,413
Nov 16, 2023 9.26 9.29 9.19 9.20 8.70 1,823,858
Nov 15, 2023 9.24 9.29 9.20 9.26 8.75 2,486,347
Nov 14, 2023 9.30 9.32 9.19 9.23 8.73 2,442,842
Nov 13, 2023 9.25 9.35 9.20 9.33 8.82 4,277,811
Nov 10, 2023 9.22 9.31 9.07 9.28 8.77 4,725,866
Nov 9, 2023 9.20 9.25 9.12 9.19 8.69 1,734,476
Nov 8, 2023 9.25 9.25 9.14 9.20 8.70 2,352,196
Nov 7, 2023 9.29 9.29 9.16 9.27 8.76 2,076,523
Nov 6, 2023 9.31 9.32 9.15 9.25 8.75 2,804,436
Nov 3, 2023 9.22 9.31 9.17 9.23 8.73 1,614,416
Nov 2, 2023 9.22 9.28 9.16 9.23 8.73 1,975,740
Nov 1, 2023 9.22 9.27 9.15 9.24 8.73 2,299,137
Oct 31, 2023 9.26 9.34 9.15 9.20 8.70 2,329,997
Oct 30, 2023 9.16 9.29 9.10 9.29 8.78 3,647,457
Oct 27, 2023 9.12 9.27 9.09 9.19 8.69 3,168,178
Oct 26, 2023 9.00 9.18 8.93 9.09 8.60 3,117,032
Oct 25, 2023 8.92 9.09 8.92 9.01 8.52 2,536,859
Oct 24, 2023 8.75 8.99 8.71 8.97 8.48 3,828,038
Oct 23, 2023 8.96 8.99 8.68 8.72 8.25 2,868,097
Oct 20, 2023 8.89 8.97 8.81 8.88 8.39 2,141,869
Oct 19, 2023 9.09 9.09 8.82 8.87 8.38 3,234,422
Oct 18, 2023 9.25 9.32 9.08 9.09 8.60 2,870,290
Oct 17, 2023 9.23 9.33 9.12 9.31 8.80 3,139,930
Oct 16, 2023 9.15 9.32 9.15 9.24 8.73 3,923,247
Oct 13, 2023 9.23 9.23 9.11 9.13 8.63 1,543,274
Oct 12, 2023 9.12 9.20 9.04 9.19 8.68 3,057,581
Oct 11, 2023 9.25 9.27 8.96 9.06 8.57 4,607,032
Oct 10, 2023 9.31 9.45 9.22 9.25 8.74 3,558,905
Oct 9, 2023 9.24 9.36 9.20 9.25 8.74 3,234,175
Sep 28, 2023 9.22 9.35 9.18 9.24 8.73 3,761,446
Sep 27, 2023 9.16 9.28 9.16 9.23 8.73 1,595,210
Sep 26, 2023 9.22 9.28 9.09 9.23 8.73 2,188,036
Sep 25, 2023 9.25 9.29 9.15 9.20 8.70 2,608,500
Sep 22, 2023 9.25 9.35 9.15 9.25 8.75 3,852,258
Sep 21, 2023 9.50 9.54 9.25 9.29 8.78 4,038,965
Sep 20, 2023 9.62 9.62 9.52 9.55 9.03 2,072,286
Sep 19, 2023 9.52 9.63 9.47 9.58 9.05 2,171,936
Sep 18, 2023 9.57 9.62 9.48 9.52 9.00 2,108,617
Sep 15, 2023 9.65 9.72 9.55 9.62 9.09 2,699,054
Sep 14, 2023 9.55 9.73 9.52 9.65 9.12 3,983,074
Sep 13, 2023 9.53 9.69 9.50 9.58 9.05 4,680,434
Sep 12, 2023 9.54 9.57 9.48 9.49 8.97 1,840,439
Sep 11, 2023 9.49 9.55 9.43 9.52 8.99 2,247,962
Sep 8, 2023 9.45 9.52 9.40 9.49 8.97 1,782,183
Sep 7, 2023 9.55 9.56 9.45 9.45 8.93 2,147,543
Sep 6, 2023 9.61 9.63 9.54 9.57 9.05 2,019,963
Sep 5, 2023 9.62 9.66 9.55 9.62 9.09 2,518,772
Sep 4, 2023 9.52 9.61 9.47 9.61 9.08 2,657,987
Sep 1, 2023 9.47 9.59 9.42 9.53 9.01 3,223,614
Aug 31, 2023 9.49 9.55 9.45 9.47 8.95 2,303,987
Aug 30, 2023 9.54 9.59 9.46 9.48 8.96 2,918,568
Aug 29, 2023 9.35 9.52 9.32 9.51 8.99 3,600,657
Aug 28, 2023 9.71 9.74 9.34 9.39 8.87 5,715,443
Aug 25, 2023 9.31 9.44 9.21 9.34 8.83 3,531,398
Aug 24, 2023 9.23 9.32 9.15 9.25 8.75 3,183,361
Aug 23, 2023 9.33 9.39 9.23 9.23 8.73 2,672,547
Aug 22, 2023 9.39 9.41 9.25 9.32 8.81 3,713,794
Aug 21, 2023 9.36 9.52 9.27 9.39 8.88 3,996,499
Aug 18, 2023 9.45 9.56 9.35 9.36 8.85 3,791,893
Aug 17, 2023 9.40 9.47 9.25 9.47 8.95 3,349,594
Aug 16, 2023 9.46 9.61 9.42 9.46 8.94 3,277,402
Aug 15, 2023 9.61 9.61 9.38 9.44 8.92 5,176,747
Aug 14, 2023 9.62 9.65 9.44 9.59 9.07 6,146,785
Aug 11, 2023 10.15 10.15 9.72 9.75 9.22 13,643,871
Aug 10, 2023 9.96 10.31 9.93 10.27 9.71 14,880,801
Aug 9, 2023 10.19 10.25 9.84 9.87 9.33 8,144,440
Aug 8, 2023 10.16 10.33 10.12 10.25 9.69 4,957,862
Aug 7, 2023 10.11 10.21 10.04 10.16 9.61 3,110,956
Aug 4, 2023 10.19 10.39 10.09 10.12 9.57 3,684,725
Aug 3, 2023 10.28 10.50 10.18 10.19 9.63 6,556,610
Aug 2, 2023 10.29 10.29 10.19 10.26 9.70 3,708,745
Aug 1, 2023 10.12 10.28 10.10 10.25 9.69 4,440,847
Jul 31, 2023 10.02 10.17 9.96 10.15 9.60 3,985,645
Jul 28, 2023 9.89 10.04 9.79 9.98 9.43 3,173,200
Jul 27, 2023 9.99 10.01 9.87 9.87 9.33 3,300,590
Jul 26, 2023 10.08 10.08 9.86 9.91 9.37 3,370,276
Jul 25, 2023 10.00 10.15 9.99 10.05 9.50 3,618,393
Jul 24, 2023 10.12 10.19 9.94 10.04 9.49 3,343,368
Jul 21, 2023 10.01 10.08 9.91 9.93 9.39 3,023,309
Jul 20, 2023 10.15 10.28 10.02 10.05 9.50 4,713,945
Jul 19, 2023 10.19 10.27 10.13 10.15 9.60 3,505,328
Jul 18, 2023 10.14 10.22 10.04 10.19 9.63 3,435,044
Jul 17, 2023 10.25 10.29 10.05 10.10 9.55 5,173,184
Jul 14, 2023 10.23 10.29 10.15 10.25 9.69 6,338,864
Jul 13, 2023 10.19 10.43 10.12 10.25 9.69 10,363,765
Jul 12, 2023 10.02 10.30 10.02 10.19 9.63 9,913,000
Jul 11, 2023 10.00 10.11 9.95 10.06 9.51 4,436,824
Jul 10, 2023 10.13 10.21 9.96 10.05 9.50 8,410,085
Jul 7, 2023 9.89 10.00 9.81 9.99 9.45 7,071,284
Jul 6, 2023 9.82 9.95 9.79 9.82 9.29 3,503,251
Jul 5, 2023 9.80 9.89 9.74 9.85 9.31 5,017,385
Jul 4, 2023 10.02 10.03 9.73 9.79 9.25 8,441,727
Jul 3, 2023 9.89 9.97 9.85 9.97 9.42 6,224,290
Jun 30, 2023 9.93 10.03 9.86 9.89 9.35 7,176,714
Jun 29, 2023 10.05 10.13 9.85 9.98 9.43 10,965,610
Jun 28, 2023 10.10 10.52 10.00 10.07 9.52 17,530,524
Jun 27, 2023 9.92 10.31 9.77 10.21 9.65 16,031,210
Jun 26, 2023 9.73 10.58 9.69 10.10 9.55 21,053,654
Jun 21, 2023 9.62 9.79 9.55 9.72 9.18 6,865,019
Jun 20, 2023 9.59 9.63 9.54 9.61 9.08 2,537,509
Jun 19, 2023 9.52 9.67 9.46 9.63 9.10 5,840,699
Jun 16, 2023 9.55 9.65 9.49 9.52 9.00 4,015,595
Jun 15, 2023 9.44 9.54 9.44 9.48 8.96 1,997,493
Jun 14, 2023 9.59 9.59 9.48 9.50 8.98 1,892,487
Jun 13, 2023 9.52 9.57 9.44 9.54 9.02 2,391,177
Jun 12, 2023 9.58 9.61 9.52 9.55 9.03 2,330,189
Jun 9, 2023 9.56 9.57 9.42 9.53 9.01 3,410,205
Jun 8, 2023 9.61 9.72 9.51 9.59 9.07 5,096,991
Jun 7, 2023 9.41 9.65 9.39 9.50 8.98 4,302,927
Jun 6, 2023 9.59 9.63 9.37 9.42 8.90 3,922,399
Jun 5, 2023 9.50 9.54 9.39 9.50 8.98 4,376,067
Jun 2, 2023 9.50 9.59 9.48 9.52 9.00 2,340,201
Jun 1, 2023 9.67 9.67 9.49 9.55 9.03 3,705,731
May 31, 2023 9.55 9.63 9.41 9.58 9.05 5,575,147
May 30, 2023 9.60 9.85 9.47 9.55 9.03 6,609,530
May 29, 2023 9.39 9.70 9.36 9.62 9.10 9,712,968
May 26, 2023 9.50 9.54 9.27 9.40 8.89 10,222,608
May 25, 2023 9.15 9.97 9.12 9.56 9.04 17,075,262
May 24, 2023 9.31 9.32 9.18 9.19 8.68 2,639,067
May 23, 2023 9.35 9.47 9.32 9.32 8.81 2,214,882
May 22, 2023 9.35 9.42 9.34 9.37 8.86 1,868,401
May 19, 2023 9.47 9.47 9.33 9.38 8.86 3,075,191
May 18, 2023 9.42 9.51 9.32 9.43 8.91 3,563,006
May 17, 2023 9.44 9.45 9.28 9.41 8.89 4,112,865