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
2022-12-30 9.39 9.42 9.22 9.22 6.7M
2022-12-29 9.38 9.46 9.29 9.29 6.2M
2022-12-28 9.52 9.63 9.39 9.42 8.2M
2022-12-27 9.73 9.92 9.57 9.67 8.9M
2022-12-26 9.53 9.72 9.49 9.71 7.5M
2022-12-23 9.42 9.66 9.42 9.56 8.8M
2022-12-22 9.96 10.01 9.39 9.44 15.0M
2022-12-21 9.91 10.05 9.65 9.82 10.2M
2022-12-20 10.23 10.23 9.85 9.96 10.9M
2022-12-19 10.54 10.54 10.26 10.32 12.9M
2022-12-16 10.50 10.96 10.36 10.72 22.2M
2022-12-15 10.78 10.83 10.52 10.56 21.3M
2022-12-14 10.41 11.39 10.16 11.08 39.0M
2022-12-13 10.27 10.40 10.12 10.40 17.9M
2022-12-12 10.31 10.49 10.22 10.27 16.4M
2022-12-09 10.62 10.76 10.16 10.37 30.7M
2022-12-08 10.63 11.54 10.54 10.87 40.6M
2022-12-07 10.52 10.65 10.42 10.58 19.8M
2022-12-06 10.84 10.89 10.46 10.51 30.0M
2022-12-05 10.89 11.26 10.76 11.06 33.1M
2022-12-02 11.32 11.88 11.00 11.04 56.9M
2022-12-01 10.84 11.59 10.59 11.59 67.9M
2022-11-30 9.62 10.54 9.55 10.54 27.3M
2022-11-29 9.53 9.61 9.39 9.58 22.1M
2022-11-28 9.06 9.52 8.85 9.52 23.3M
2022-11-25 9.00 9.36 8.89 9.15 13.3M
2022-11-24 9.31 9.32 9.04 9.12 10.2M
2022-11-23 8.85 9.03 8.85 8.95 5.5M
2022-11-22 8.97 9.05 8.82 8.85 6.1M
2022-11-21 8.89 9.02 8.79 9.01 5.3M
2022-11-18 9.15 9.16 8.95 8.95 9.7M
2022-11-17 9.36 9.38 9.03 9.15 15.7M
2022-11-16 9.27 9.58 9.15 9.53 21.6M
2022-11-15 9.09 9.22 9.04 9.21 6.9M
2022-11-14 9.27 9.36 9.00 9.04 9.8M
2022-11-11 9.50 9.56 9.25 9.30 10.2M
2022-11-10 9.49 9.50 9.27 9.35 7.5M
2022-11-09 9.65 9.70 9.49 9.50 7.6M
2022-11-08 9.69 9.77 9.41 9.65 15.3M
2022-11-07 9.25 9.79 9.23 9.73 20.5M
2022-11-04 8.90 9.23 8.86 9.22 11.5M
2022-11-03 8.85 9.02 8.77 8.93 7.4M
2022-11-02 8.76 8.93 8.69 8.85 7.3M
2022-11-01 8.60 8.83 8.60 8.76 7.7M
2022-10-31 8.45 8.69 8.39 8.61 8.0M
2022-10-28 8.89 8.89 8.43 8.49 12.8M
2022-10-27 9.13 9.29 8.92 8.95 12.3M
2022-10-26 9.36 9.36 8.93 9.08 13.6M
2022-10-25 9.19 9.27 8.89 9.15 12.8M
2022-10-24 9.30 9.66 9.24 9.34 16.4M
2022-10-21 9.35 9.49 9.28 9.29 10.7M
2022-10-20 9.42 9.69 9.22 9.48 20.7M
2022-10-19 9.23 9.96 9.14 9.59 26.2M
2022-10-18 9.43 9.59 9.35 9.38 14.6M
2022-10-17 9.37 9.54 9.13 9.49 14.7M
2022-10-14 9.65 9.65 9.32 9.51 16.2M
2022-10-13 9.35 9.62 9.19 9.56 17.1M
2022-10-12 9.22 9.42 8.97 9.39 13.4M
2022-10-11 9.23 9.43 9.05 9.35 12.1M
2022-10-10 9.01 9.65 8.99 9.35 20.2M
2022-09-30 9.14 9.27 8.95 8.96 14.8M
2022-09-29 9.89 9.99 9.15 9.30 24.0M
2022-09-28 9.85 10.29 9.64 9.96 30.8M
2022-09-27 9.52 9.62 9.33 9.59 10.3M
2022-09-26 9.65 9.75 9.24 9.39 10.9M
2022-09-23 9.85 10.08 9.60 9.62 13.4M
2022-09-22 10.00 10.19 9.74 10.01 14.6M
2022-09-21 9.89 10.29 9.66 10.16 19.6M
2022-09-20 9.85 9.96 9.60 9.91 10.6M
2022-09-19 9.85 9.85 9.42 9.77 14.2M
2022-09-16 10.34 10.38 9.86 9.86 15.8M
2022-09-15 11.08 11.16 10.16 10.32 24.6M
2022-09-14 11.00 11.54 10.80 11.00 25.2M
2022-09-13 11.21 11.43 11.00 11.08 18.9M
2022-09-09 11.23 11.24 10.69 11.22 20.9M
2022-09-08 11.16 11.33 10.96 11.01 21.9M
2022-09-07 11.23 11.64 11.04 11.46 34.1M
2022-09-06 11.08 11.77 10.77 11.59 46.7M
2022-09-05 10.16 10.98 10.16 10.98 35.2M
2022-09-02 10.09 10.19 9.84 9.98 14.2M
2022-09-01 9.92 10.38 9.83 10.10 18.5M
2022-08-31 10.39 10.61 9.81 9.92 25.1M
2022-08-30 11.18 11.36 10.41 10.55 38.6M
2022-08-29 11.14 11.81 10.86 11.30 32.2M
2022-08-26 12.64 12.76 11.66 11.66 42.3M
2022-08-25 12.46 13.46 11.93 12.95 53.6M
2022-08-24 11.81 13.06 11.44 12.46 51.4M
2022-08-23 11.23 12.26 11.22 12.01 48.6M
2022-08-22 10.97 11.83 10.59 11.37 38.7M
2022-08-19 11.16 11.53 10.92 10.92 38.3M
2022-08-18 10.63 11.69 10.46 11.42 60.1M
2022-08-17 10.25 10.65 10.16 10.63 45.3M
2022-08-16 10.07 10.24 9.96 10.15 22.8M
2022-08-15 9.99 10.13 9.85 10.10 21.9M
2022-08-12 10.12 10.35 9.86 9.88 33.5M
2022-08-11 10.52 10.72 10.20 10.21 37.3M
2022-08-10 10.46 10.66 10.23 10.53 40.7M
2022-08-09 10.48 10.88 10.37 10.73 50.1M
2022-08-08 10.39 10.75 10.31 10.39 51.2M
2022-08-05 10.20 12.22 10.03 11.18 83.7M
2022-08-04 11.26 11.75 11.15 11.15 22.6M
2022-08-03 13.69 15.07 12.36 12.39 86.4M
2022-08-02 13.08 14.27 12.92 13.74 68.3M
2022-08-01 13.06 14.00 12.82 13.57 63.5M
2022-07-29 13.46 13.77 12.37 13.46 80.8M
2022-07-28 12.81 12.81 12.50 12.81 57.9M
2022-07-27 11.54 11.65 11.53 11.65 24.8M
2022-07-26 9.62 10.59 8.77 10.59 62.2M
2022-07-25 9.23 9.62 8.75 9.62 66.4M
2022-07-22 8.22 8.75 7.77 8.75 44.1M
2022-07-21 7.27 7.95 7.24 7.95 13.4M
2022-07-20 7.24 7.25 7.16 7.23 2.4M
2022-07-19 7.22 7.23 7.15 7.21 2.4M
2022-07-18 6.97 7.19 6.96 7.19 3.5M
2022-07-15 7.13 7.13 6.94 6.95 2.4M
2022-07-14 7.13 7.15 7.06 7.12 1.7M
2022-07-13 7.03 7.18 7.01 7.12 2.5M
2022-07-12 7.00 7.15 6.99 7.03 3.4M
2022-07-11 7.04 7.09 6.98 7.00 2.0M
2022-07-08 7.02 7.10 7.01 7.03 1.5M
2022-07-07 7.01 7.09 6.99 7.03 1.7M
2022-07-06 7.15 7.19 6.99 7.01 2.7M
2022-07-05 7.15 7.22 7.06 7.15 4.0M
2022-07-04 7.03 7.12 6.99 7.12 3.0M
2022-07-01 6.99 7.04 6.96 7.04 1.5M
2022-06-30 6.97 7.03 6.95 6.99 2.3M
2022-06-29 7.08 7.12 6.99 7.00 2.4M
2022-06-28 7.05 7.05 6.98 7.05 2.3M
2022-06-27 7.04 7.09 6.99 7.03 2.7M
2022-06-24 7.04 7.04 6.93 6.99 1.6M
2022-06-23 6.95 7.02 6.93 7.00 1.5M
2022-06-22 7.07 7.07 6.95 6.95 1.8M
2022-06-21 7.09 7.16 6.97 7.02 2.0M
2022-06-20 7.18 7.18 7.03 7.07 1.8M
2022-06-17 7.06 7.12 7.02 7.12 1.7M
2022-06-16 7.15 7.23 7.09 7.10 1.9M
2022-06-15 7.29 7.29 7.14 7.15 2.9M
2022-06-14 7.08 7.27 6.99 7.26 4.0M
2022-06-13 7.14 7.18 7.04 7.12 3.0M
2022-06-10 6.97 7.22 6.92 7.16 4.2M
2022-06-09 7.09 7.19 6.99 7.01 3.6M
2022-06-08 6.99 7.15 6.95 7.10 3.3M
2022-06-07 7.02 7.08 6.95 6.99 2.0M
2022-06-06 6.99 6.99 6.92 6.98 2.1M
2022-06-02 6.94 6.96 6.84 6.94 1.7M
2022-06-01 6.94 6.96 6.82 6.91 3.1M
2022-05-31 6.99 7.03 6.94 6.95 3.9M
2022-05-30 7.28 7.39 7.22 7.39 3.6M
2022-05-27 7.29 7.32 7.22 7.28 1.9M
2022-05-26 7.19 7.29 7.15 7.27 2.2M
2022-05-25 7.00 7.24 6.94 7.22 2.6M
2022-05-24 7.15 7.22 6.91 6.91 2.2M
2022-05-23 7.03 7.15 7.03 7.15 1.8M
2022-05-20 6.99 7.22 6.99 7.07 1.9M
2022-05-19 6.92 7.04 6.79 7.02 2.0M
2022-05-18 6.97 7.08 6.95 6.96 1.4M
2022-05-17 7.02 7.18 6.92 6.98 1.8M
2022-05-16 7.04 7.07 6.97 7.04 1.9M
2022-05-13 6.95 7.03 6.92 7.01 1.3M
2022-05-12 6.91 7.05 6.85 6.95 1.2M
2022-05-11 6.96 7.06 6.90 6.92 2.3M
2022-05-10 6.89 6.99 6.79 6.99 1.8M
2022-05-09 6.92 7.07 6.89 6.98 1.6M
2022-05-06 7.00 7.00 6.83 6.92 1.6M
2022-05-05 6.83 7.14 6.80 7.07 3.1M
2022-04-29 6.85 6.90 6.72 6.84 2.7M
2022-04-28 6.73 6.83 6.59 6.65 2.0M
2022-04-27 6.52 6.79 6.31 6.78 2.5M
2022-04-26 6.73 6.89 6.52 6.52 2.5M
2022-04-25 7.10 7.19 6.73 6.73 3.6M
2022-04-22 7.15 7.25 7.02 7.19 2.2M
2022-04-21 7.40 7.43 7.15 7.19 2.2M
2022-04-20 7.45 7.52 7.38 7.42 2.0M
2022-04-19 9.62 9.77 9.52 9.72 1.8M
2022-04-18 9.46 9.68 9.22 9.62 1.9M
2022-04-15 9.40 9.60 9.37 9.48 1.3M
2022-04-14 9.39 9.52 9.37 9.43 0.9M
2022-04-13 9.38 9.52 9.28 9.36 1.2M
2022-04-12 9.28 9.45 9.20 9.40 1.5M
2022-04-11 9.40 9.51 9.22 9.24 2.0M
2022-04-08 9.61 9.78 9.36 9.41 2.6M
2022-04-07 9.80 9.80 9.60 9.60 1.3M
2022-04-06 9.65 9.81 9.63 9.81 1.3M
2022-04-01 9.60 9.81 9.60 9.67 1.5M
2022-03-31 9.73 9.85 9.62 9.63 1.5M
2022-03-30 9.79 9.80 9.68 9.75 1.2M
2022-03-29 9.80 9.80 9.70 9.70 1.3M
2022-03-28 9.80 9.95 9.60 9.81 1.6M
2022-03-25 9.85 10.06 9.72 9.87 2.0M
2022-03-24 9.86 10.04 9.83 9.85 2.2M
2022-03-23 9.96 10.19 9.84 9.93 3.6M
2022-03-22 9.75 9.80 9.52 9.71 1.5M
2022-03-21 9.57 9.70 9.52 9.70 1.8M
2022-03-18 9.35 9.56 9.30 9.52 1.3M
2022-03-17 9.42 9.57 9.36 9.39 2.1M
2022-03-16 9.35 9.41 8.96 9.32 2.7M
2022-03-15 9.75 9.78 9.26 9.26 3.5M
2022-03-14 10.02 10.17 9.81 9.81 2.0M
2022-03-11 10.12 10.22 9.88 10.20 1.7M
2022-03-10 10.20 10.57 10.15 10.18 2.5M
2022-03-09 10.37 10.37 9.65 10.14 3.5M
2022-03-08 10.67 10.67 10.15 10.25 3.5M
2022-03-07 10.90 11.05 10.65 10.67 3.5M
2022-03-04 11.10 11.17 10.86 10.88 3.6M
2022-03-03 11.03 11.28 10.97 11.18 7.1M
2022-03-02 10.80 11.05 10.71 10.93 4.1M
2022-03-01 10.80 10.80 10.68 10.75 3.5M
2022-02-28 10.74 11.08 10.70 10.77 4.8M
2022-02-25 10.81 10.94 10.69 10.76 3.6M
2022-02-24 10.96 11.21 10.79 10.90 6.5M
2022-02-23 10.95 10.96 10.76 10.90 2.4M
2022-02-22 10.73 11.20 10.66 10.96 3.9M
2022-02-21 10.73 10.78 10.66 10.78 1.3M
2022-02-18 10.62 10.77 10.58 10.73 1.0M
2022-02-17 10.60 10.78 10.56 10.68 1.5M
2022-02-16 10.57 10.62 10.52 10.62 1.3M
2022-02-15 10.58 10.67 10.42 10.49 1.3M
2022-02-14 10.63 10.77 10.47 10.59 2.0M
2022-02-11 10.86 10.87 10.70 10.71 1.5M
2022-02-10 10.80 10.90 10.68 10.87 2.1M
2022-02-09 10.79 10.82 10.65 10.80 2.0M
2022-02-08 10.51 10.93 10.44 10.83 3.1M
2022-02-07 10.28 10.55 10.28 10.50 2.0M
2022-01-28 10.20 10.37 9.99 10.20 1.4M
2022-01-27 10.35 10.48 10.09 10.11 1.6M
2022-01-26 10.02 10.36 10.02 10.32 2.5M
2022-01-25 10.35 10.40 9.95 9.97 2.5M
2022-01-24 10.65 10.67 10.27 10.32 1.5M
2022-01-21 10.75 10.81 10.41 10.47 2.4M
2022-01-20 10.93 10.93 10.73 10.74 1.8M
2022-01-19 10.80 10.98 10.80 10.92 1.9M
2022-01-18 10.85 10.99 10.73 10.77 2.4M
2022-01-17 10.85 10.86 10.67 10.85 1.7M
2022-01-14 10.84 10.95 10.66 10.67 2.5M
2022-01-13 10.98 11.07 10.89 10.89 2.5M
2022-01-12 11.00 11.15 10.94 10.97 3.2M
2022-01-11 10.82 11.03 10.77 10.83 2.8M
2022-01-10 10.79 10.85 10.72 10.81 1.8M
2022-01-07 10.89 10.99 10.78 10.79 3.3M
2022-01-06 10.70 10.99 10.63 10.91 3.3M
2022-01-05 11.28 11.29 10.70 10.77 6.9M
2022-01-04 11.20 11.32 11.13 11.27 3.7M