Foran Energy

002911
🏛️ china →
11.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.18 11.35 11.11 11.20 3.9M
2021-12-30 11.16 11.36 11.11 11.17 4.7M
2021-12-29 11.51 11.54 11.10 11.21 5.6M
2021-12-28 11.88 11.89 11.45 11.51 8.6M
2021-12-27 11.35 12.17 11.30 11.94 13.1M
2021-12-24 11.65 11.75 11.38 11.38 6.8M
2021-12-23 11.56 11.78 11.38 11.66 9.0M
2021-12-22 11.35 11.75 11.35 11.65 12.3M
2021-12-21 11.19 11.37 11.12 11.28 4.5M
2021-12-20 11.16 11.45 10.97 11.09 4.8M
2021-12-17 11.44 11.44 11.13 11.15 5.5M
2021-12-16 11.07 11.46 11.04 11.32 6.4M
2021-12-15 11.00 11.15 10.91 11.05 4.0M
2021-12-14 11.08 11.08 10.86 10.92 3.9M
2021-12-13 10.93 11.28 10.91 11.09 5.4M
2021-12-10 11.28 11.28 10.91 10.96 7.4M
2021-12-09 11.59 11.59 11.32 11.34 7.6M
2021-12-08 11.50 11.83 11.30 11.62 10.0M
2021-12-07 11.60 11.68 11.16 11.56 9.4M
2021-12-06 11.12 11.99 11.01 11.38 10.6M
2021-12-03 11.51 11.51 10.92 11.11 8.8M
2021-12-02 10.63 11.66 10.50 11.33 14.1M
2021-12-01 10.57 10.68 10.36 10.62 4.6M
2021-11-30 10.31 10.58 10.31 10.54 4.4M
2021-11-29 10.39 10.40 10.18 10.31 3.0M
2021-11-26 10.58 10.72 10.35 10.56 4.3M
2021-11-25 10.56 10.69 10.45 10.48 3.5M
2021-11-24 10.45 10.87 10.27 10.65 8.7M
2021-11-23 10.43 10.43 10.21 10.27 4.4M
2021-11-22 10.35 10.54 10.30 10.43 5.2M
2021-11-19 10.10 10.38 9.97 10.28 5.3M
2021-11-18 10.28 10.44 10.13 10.20 4.7M
2021-11-17 10.18 10.49 10.18 10.32 6.6M
2021-11-16 10.08 10.27 9.98 10.18 4.4M
2021-11-15 9.78 10.33 9.78 10.17 8.4M
2021-11-12 9.52 9.63 9.51 9.60 1.9M
2021-11-11 9.58 9.64 9.51 9.59 2.1M
2021-11-10 9.63 9.64 9.46 9.58 2.5M
2021-11-09 9.63 9.74 9.58 9.68 2.4M
2021-11-08 9.58 9.78 9.53 9.68 3.6M
2021-11-05 9.66 9.66 9.41 9.46 3.1M
2021-11-04 9.69 9.70 9.58 9.66 2.7M
2021-11-03 9.50 9.68 9.44 9.65 3.0M
2021-11-02 9.90 9.90 9.31 9.47 4.3M
2021-11-01 9.69 9.95 9.55 9.81 2.8M
2021-10-29 9.46 9.78 9.46 9.73 3.6M
2021-10-28 9.97 10.02 9.53 9.62 5.4M
2021-10-27 10.20 10.23 9.90 10.04 4.8M
2021-10-26 10.42 10.52 10.20 10.23 4.8M
2021-10-25 10.11 10.49 10.02 10.41 5.3M
2021-10-22 10.39 10.40 10.08 10.10 4.6M
2021-10-21 10.42 10.60 10.29 10.44 4.5M
2021-10-20 10.30 10.48 10.13 10.38 3.9M
2021-10-19 10.58 10.59 10.20 10.44 5.5M
2021-10-18 10.25 10.62 10.16 10.59 4.5M
2021-10-15 10.26 10.33 10.05 10.29 4.6M
2021-10-14 10.39 10.48 10.09 10.22 5.0M
2021-10-13 10.83 10.90 10.17 10.40 9.1M
2021-10-12 12.13 12.14 11.05 11.05 12.7M
2021-10-11 12.60 12.67 12.10 12.28 7.9M
2021-10-08 12.71 12.90 12.36 12.80 10.5M
2021-09-30 12.13 12.48 11.99 12.38 6.9M
2021-09-29 12.55 12.62 11.85 12.23 11.8M
2021-09-28 12.44 13.16 12.44 13.13 18.1M
2021-09-27 12.40 12.50 11.73 12.36 10.9M
2021-09-24 12.55 12.68 12.01 12.14 10.2M
2021-09-23 12.99 13.00 12.39 12.43 13.3M
2021-09-22 11.79 13.26 11.60 12.90 19.2M
2021-09-17 11.59 12.24 11.40 12.05 11.7M
2021-09-16 11.86 12.32 11.79 11.83 15.3M
2021-09-15 11.63 11.87 11.31 11.78 9.3M
2021-09-14 11.88 12.14 11.50 11.68 12.7M
2021-09-13 11.55 11.90 11.36 11.81 15.5M
2021-09-10 12.30 12.59 11.50 11.69 31.3M
2021-09-09 12.00 13.09 11.90 12.66 32.1M
2021-09-08 12.23 13.05 11.79 11.90 26.2M
2021-09-07 11.10 12.21 11.10 12.21 13.5M
2021-09-06 10.60 11.10 10.50 11.10 10.8M
2021-09-03 10.86 10.91 10.39 10.59 7.1M
2021-09-02 10.40 10.77 10.25 10.74 5.7M
2021-09-01 10.58 10.59 10.17 10.37 4.9M
2021-08-31 10.60 10.69 10.26 10.45 5.0M
2021-08-30 11.02 11.08 10.55 10.72 8.1M
2021-08-27 10.63 10.94 10.51 10.87 10.5M
2021-08-26 10.46 10.71 10.26 10.59 8.4M
2021-08-25 10.66 10.70 10.26 10.45 7.0M
2021-08-24 10.04 10.75 10.04 10.62 10.6M
2021-08-23 9.86 10.29 9.85 10.08 5.5M
2021-08-20 10.18 10.18 9.70 9.86 4.8M
2021-08-19 10.57 10.57 10.05 10.17 6.4M
2021-08-18 10.11 10.82 10.03 10.60 9.7M
2021-08-17 10.83 11.16 10.20 10.37 14.0M
2021-08-16 9.87 10.87 9.80 10.74 16.0M
2021-08-13 9.77 9.93 9.68 9.88 4.6M
2021-08-12 9.98 9.98 9.74 9.90 4.8M
2021-08-11 9.76 10.15 9.64 9.99 7.8M
2021-08-10 9.68 9.84 9.55 9.76 4.9M
2021-08-09 9.42 10.22 9.42 9.71 7.9M
2021-08-06 8.94 9.35 8.94 9.34 6.2M
2021-08-05 8.95 9.03 8.87 8.95 1.7M
2021-08-04 8.92 8.92 8.80 8.88 1.3M
2021-08-03 8.79 8.95 8.70 8.91 2.0M
2021-08-02 8.69 8.86 8.62 8.79 1.4M
2021-07-30 8.66 8.78 8.56 8.72 1.9M
2021-07-29 8.43 9.19 8.38 8.79 3.3M
2021-07-28 8.56 8.57 8.30 8.35 1.5M
2021-07-27 8.56 8.65 8.54 8.59 1.1M
2021-07-26 8.80 8.80 8.55 8.57 2.2M
2021-07-23 8.89 8.90 8.80 8.80 1.6M
2021-07-22 8.86 8.93 8.82 8.92 1.3M
2021-07-21 8.89 8.96 8.86 8.94 1.2M
2021-07-20 8.86 8.92 8.82 8.89 1.3M
2021-07-19 8.92 8.96 8.83 8.92 1.1M
2021-07-16 9.01 9.02 8.90 8.92 1.9M
2021-07-15 9.20 9.22 8.92 9.01 2.0M
2021-07-14 9.20 9.28 9.08 9.12 1.6M
2021-07-13 9.06 9.25 9.03 9.22 2.3M
2021-07-12 9.08 9.12 9.05 9.06 1.3M
2021-07-09 8.95 9.08 8.94 9.07 1.2M
2021-07-08 9.07 9.09 8.90 8.98 2.0M
2021-07-07 9.08 9.12 9.03 9.07 1.0M
2021-07-06 9.06 9.12 9.00 9.08 1.3M
2021-07-05 9.16 9.26 9.04 9.07 2.0M
2021-07-02 9.12 9.27 9.08 9.18 1.5M
2021-07-01 9.36 9.39 9.13 9.18 2.8M
2021-06-30 9.63 9.63 9.26 9.39 4.3M
2021-06-29 9.18 9.68 9.18 9.58 8.1M
2021-06-28 9.13 9.13 9.07 9.11 1.1M
2021-06-25 9.12 9.13 9.02 9.10 1.3M
2021-06-24 9.13 9.16 9.01 9.05 1.5M
2021-06-23 9.15 9.16 9.06 9.13 1.4M
2021-06-22 9.04 9.17 9.04 9.15 1.8M
2021-06-21 8.88 9.05 8.83 9.04 1.4M
2021-06-18 8.81 8.93 8.74 8.88 1.2M
2021-06-17 8.80 8.86 8.79 8.85 0.8M
2021-06-16 8.81 8.84 8.73 8.80 0.9M
2021-06-15 8.97 8.99 8.80 8.80 1.6M
2021-06-11 8.97 9.10 8.95 8.96 1.1M
2021-06-10 9.09 9.09 8.92 8.98 1.3M
2021-06-09 8.90 9.05 8.82 9.05 1.5M
2021-06-08 9.00 9.02 8.86 8.90 1.7M
2021-06-07 9.11 9.15 8.98 9.00 2.5M
2021-06-04 9.22 9.25 9.10 9.12 2.2M
2021-06-03 9.20 9.33 9.16 9.26 2.4M
2021-06-02 9.17 9.27 9.13 9.20 2.0M
2021-06-01 9.20 9.20 9.14 9.17 1.4M
2021-05-31 9.09 9.27 9.09 9.20 2.1M
2021-05-28 9.24 9.29 9.09 9.14 2.1M
2021-05-27 9.21 9.24 9.15 9.24 1.5M
2021-05-26 9.20 9.24 9.15 9.19 2.2M
2021-05-25 9.27 9.33 9.17 9.22 2.3M
2021-05-24 9.42 9.42 8.70 9.24 3.7M
2021-05-21 9.17 9.59 9.17 9.48 4.6M
2021-05-20 9.49 9.50 9.22 9.25 3.1M
2021-05-19 9.36 9.47 9.30 9.43 2.7M
2021-05-18 9.23 9.38 9.18 9.38 2.3M
2021-05-17 9.29 9.33 9.10 9.23 3.0M
2021-05-14 9.25 9.38 9.24 9.29 2.0M
2021-05-13 9.40 9.44 9.23 9.24 2.3M
2021-05-12 9.33 9.65 9.33 9.50 3.9M
2021-05-11 9.18 9.34 9.16 9.33 2.7M
2021-05-10 9.39 9.39 9.10 9.26 3.7M
2021-05-07 9.40 9.61 9.26 9.39 2.9M
2021-05-06 9.39 9.62 9.39 9.47 2.5M
2021-04-30 9.75 9.80 9.44 9.52 4.0M
2021-04-29 9.92 9.96 9.74 9.76 3.0M
2021-04-28 9.82 10.03 9.80 9.90 3.1M
2021-04-27 9.76 10.04 9.74 9.82 3.8M
2021-04-26 10.06 10.06 9.82 9.82 5.3M
2021-04-23 10.60 10.60 9.86 10.15 9.6M
2021-04-22 10.99 10.99 10.56 10.67 6.5M
2021-04-21 11.29 11.48 11.07 11.44 6.7M
2021-04-20 11.51 11.58 11.30 11.34 6.4M
2021-04-19 11.45 11.67 11.39 11.48 7.2M
2021-04-16 11.08 11.57 11.05 11.42 9.9M
2021-04-15 10.93 11.10 10.79 10.94 4.4M
2021-04-14 11.06 11.09 10.66 10.93 6.3M
2021-04-13 10.95 11.05 10.78 11.04 4.4M
2021-04-12 11.01 11.17 10.91 10.95 4.6M
2021-04-09 11.08 11.17 10.97 11.05 6.3M
2021-04-08 11.25 11.39 10.86 11.08 10.2M
2021-04-07 11.71 11.99 11.13 11.25 14.7M
2021-04-06 11.67 11.81 11.37 11.62 10.1M
2021-04-02 11.32 12.06 11.28 11.55 12.5M
2021-04-01 11.28 11.64 11.08 11.44 11.4M
2021-03-31 11.19 11.69 11.06 11.39 14.0M
2021-03-30 11.04 11.82 10.74 11.39 16.4M
2021-03-29 11.15 11.90 10.95 11.22 15.9M
2021-03-26 10.37 11.41 10.28 11.12 15.5M
2021-03-25 10.77 11.05 10.31 10.40 14.5M
2021-03-24 10.98 11.94 10.82 11.45 24.7M
2021-03-23 10.89 10.89 10.89 10.89 6.2M
2021-03-22 9.67 9.98 9.67 9.90 3.5M
2021-03-19 9.41 9.72 9.34 9.63 2.7M
2021-03-18 9.41 9.57 9.41 9.45 1.2M
2021-03-17 9.45 9.58 9.44 9.44 1.1M
2021-03-16 9.34 9.56 9.33 9.51 1.9M
2021-03-15 9.43 9.52 9.29 9.34 1.4M
2021-03-12 9.28 9.48 9.24 9.43 2.0M
2021-03-11 9.39 9.39 9.15 9.31 1.1M
2021-03-10 9.24 9.41 9.14 9.22 1.5M
2021-03-09 9.24 9.45 8.92 9.19 2.3M
2021-03-08 9.48 9.51 9.24 9.24 1.9M
2021-03-05 9.24 9.48 9.19 9.38 2.4M
2021-03-04 9.35 9.36 9.22 9.24 1.2M
2021-03-03 9.18 9.34 9.18 9.34 1.2M
2021-03-02 9.22 9.32 9.18 9.22 1.6M
2021-03-01 9.09 9.24 9.09 9.20 1.1M
2021-02-26 9.11 9.20 8.98 9.09 1.1M
2021-02-25 9.08 9.20 9.06 9.11 1.1M
2021-02-24 9.23 9.23 8.99 9.08 1.6M
2021-02-23 9.18 9.28 9.03 9.08 1.7M
2021-02-22 9.21 9.34 9.18 9.22 2.4M
2021-02-19 8.99 9.18 8.96 9.17 1.6M
2021-02-18 8.91 9.05 8.82 9.03 1.9M
2021-02-10 8.79 8.96 8.77 8.84 0.8M
2021-02-09 8.74 8.85 8.72 8.78 1.5M
2021-02-08 8.91 8.99 8.71 8.77 1.1M
2021-02-05 9.03 9.03 8.87 8.91 1.1M
2021-02-04 8.84 8.98 8.77 8.93 1.4M
2021-02-03 8.84 9.00 8.71 8.85 1.6M
2021-02-02 8.73 8.84 8.73 8.83 1.3M
2021-02-01 8.98 9.02 8.56 8.73 3.2M
2021-01-29 9.44 9.52 8.85 8.95 4.7M
2021-01-28 9.44 9.54 9.43 9.44 1.4M
2021-01-27 9.44 9.61 9.42 9.54 1.8M
2021-01-26 9.72 9.74 9.43 9.47 2.7M
2021-01-25 9.57 9.76 9.47 9.76 3.3M
2021-01-22 9.55 9.62 9.41 9.45 2.4M
2021-01-21 9.66 9.69 9.48 9.55 3.0M
2021-01-20 9.78 9.81 9.57 9.66 2.6M
2021-01-19 9.94 9.94 9.77 9.81 3.1M
2021-01-18 9.69 9.89 9.59 9.86 3.4M
2021-01-15 9.59 9.84 9.58 9.69 2.7M
2021-01-14 9.52 9.69 9.39 9.57 2.5M
2021-01-13 9.54 9.71 9.30 9.62 4.9M
2021-01-12 9.49 9.71 9.47 9.59 4.1M
2021-01-11 10.29 10.34 9.41 9.62 10.5M
2021-01-08 10.23 10.44 10.06 10.41 4.7M
2021-01-07 10.69 10.75 10.25 10.27 8.3M
2021-01-06 10.31 10.82 10.12 10.81 10.0M
2021-01-05 10.49 10.52 10.24 10.37 7.2M
2021-01-04 10.63 10.76 10.32 10.65 9.4M