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
2023-12-29 8.78 8.82 8.69 8.82 2.7M
2023-12-28 8.75 8.82 8.67 8.79 4.0M
2023-12-27 8.74 8.81 8.68 8.76 2.2M
2023-12-26 8.82 8.89 8.72 8.72 2.5M
2023-12-25 8.79 8.83 8.69 8.83 2.7M
2023-12-22 8.89 8.89 8.74 8.82 2.5M
2023-12-21 8.89 8.93 8.69 8.86 2.9M
2023-12-20 8.97 9.02 8.85 8.85 2.9M
2023-12-19 9.09 9.09 8.85 8.96 4.3M
2023-12-18 9.26 9.29 9.02 9.04 5.1M
2023-12-15 9.40 9.47 9.28 9.35 4.9M
2023-12-14 9.35 9.44 9.24 9.40 5.5M
2023-12-13 9.22 9.36 9.19 9.29 4.0M
2023-12-12 9.25 9.26 9.09 9.25 3.5M
2023-12-11 9.07 9.25 8.88 9.25 4.9M
2023-12-08 9.09 9.25 9.07 9.07 3.4M
2023-12-07 9.12 9.12 8.99 9.04 2.2M
2023-12-06 9.08 9.17 9.00 9.12 2.3M
2023-12-05 9.22 9.22 9.08 9.08 1.9M
2023-12-04 9.19 9.23 9.16 9.19 2.3M
2023-12-01 9.23 9.25 9.13 9.19 2.4M
2023-11-30 9.22 9.28 9.10 9.20 2.8M
2023-11-29 9.22 9.26 9.15 9.16 1.9M
2023-11-28 9.25 9.25 9.12 9.22 1.9M
2023-11-27 9.22 9.28 9.15 9.24 2.5M
2023-11-24 9.31 9.31 9.18 9.22 2.3M
2023-11-23 9.21 9.31 9.16 9.27 2.3M
2023-11-22 9.27 9.35 9.20 9.21 2.3M
2023-11-21 9.31 9.40 9.27 9.29 2.6M
2023-11-20 9.23 9.33 9.21 9.31 3.0M
2023-11-17 9.16 9.27 9.15 9.22 1.9M
2023-11-16 9.26 9.29 9.19 9.20 1.8M
2023-11-15 9.24 9.29 9.20 9.26 2.5M
2023-11-14 9.30 9.32 9.19 9.23 2.4M
2023-11-13 9.25 9.35 9.20 9.33 4.3M
2023-11-10 9.22 9.31 9.07 9.28 4.7M
2023-11-09 9.20 9.25 9.12 9.19 1.7M
2023-11-08 9.25 9.25 9.14 9.20 2.4M
2023-11-07 9.29 9.29 9.16 9.27 2.1M
2023-11-06 9.31 9.32 9.15 9.25 2.8M
2023-11-03 9.22 9.31 9.17 9.23 1.6M
2023-11-02 9.22 9.28 9.16 9.23 2.0M
2023-11-01 9.22 9.27 9.15 9.24 2.3M
2023-10-31 9.26 9.34 9.15 9.20 2.3M
2023-10-30 9.16 9.29 9.10 9.29 3.6M
2023-10-27 9.12 9.27 9.09 9.19 3.2M
2023-10-26 9.00 9.18 8.93 9.09 3.1M
2023-10-25 8.92 9.09 8.92 9.01 2.5M
2023-10-24 8.75 8.99 8.71 8.97 3.8M
2023-10-23 8.96 8.99 8.68 8.72 2.9M
2023-10-20 8.89 8.97 8.81 8.88 2.1M
2023-10-19 9.09 9.09 8.82 8.87 3.2M
2023-10-18 9.25 9.32 9.08 9.09 2.9M
2023-10-17 9.23 9.33 9.12 9.31 3.1M
2023-10-16 9.15 9.32 9.15 9.24 3.9M
2023-10-13 9.23 9.23 9.11 9.13 1.5M
2023-10-12 9.12 9.20 9.04 9.19 3.1M
2023-10-11 9.25 9.27 8.96 9.06 4.6M
2023-10-10 9.31 9.45 9.22 9.25 3.6M
2023-10-09 9.24 9.36 9.20 9.25 3.2M
2023-09-28 9.22 9.35 9.18 9.24 3.8M
2023-09-27 9.16 9.28 9.16 9.23 1.6M
2023-09-26 9.22 9.28 9.09 9.23 2.2M
2023-09-25 9.25 9.29 9.15 9.20 2.6M
2023-09-22 9.25 9.35 9.15 9.25 3.9M
2023-09-21 9.50 9.54 9.25 9.29 4.0M
2023-09-20 9.62 9.62 9.52 9.55 2.1M
2023-09-19 9.52 9.63 9.47 9.58 2.2M
2023-09-18 9.57 9.62 9.48 9.52 2.1M
2023-09-15 9.65 9.72 9.55 9.62 2.7M
2023-09-14 9.55 9.73 9.52 9.65 4.0M
2023-09-13 9.53 9.69 9.50 9.58 4.7M
2023-09-12 9.54 9.57 9.48 9.49 1.8M
2023-09-11 9.49 9.55 9.43 9.52 2.2M
2023-09-08 9.45 9.52 9.40 9.49 1.8M
2023-09-07 9.55 9.56 9.45 9.45 2.1M
2023-09-06 9.61 9.63 9.54 9.57 2.0M
2023-09-05 9.62 9.66 9.55 9.62 2.5M
2023-09-04 9.52 9.61 9.47 9.61 2.7M
2023-09-01 9.47 9.59 9.42 9.53 3.2M
2023-08-31 9.49 9.55 9.45 9.47 2.3M
2023-08-30 9.54 9.59 9.46 9.48 2.9M
2023-08-29 9.35 9.52 9.32 9.51 3.6M
2023-08-28 9.71 9.74 9.34 9.39 5.7M
2023-08-25 9.31 9.44 9.21 9.34 3.5M
2023-08-24 9.23 9.32 9.15 9.25 3.2M
2023-08-23 9.33 9.39 9.23 9.23 2.7M
2023-08-22 9.39 9.41 9.25 9.32 3.7M
2023-08-21 9.36 9.52 9.27 9.39 4.0M
2023-08-18 9.45 9.56 9.35 9.36 3.8M
2023-08-17 9.40 9.47 9.25 9.47 3.3M
2023-08-16 9.46 9.61 9.42 9.46 3.3M
2023-08-15 9.61 9.61 9.38 9.44 5.2M
2023-08-14 9.62 9.65 9.44 9.59 6.1M
2023-08-11 10.16 10.16 9.72 9.75 13.6M
2023-08-10 9.96 10.31 9.93 10.27 14.9M
2023-08-09 10.19 10.25 9.84 9.87 8.1M
2023-08-08 10.16 10.33 10.12 10.25 5.0M
2023-08-07 10.11 10.21 10.04 10.16 3.1M
2023-08-04 10.19 10.39 10.09 10.12 3.7M
2023-08-03 10.28 10.50 10.18 10.19 6.6M
2023-08-02 10.29 10.29 10.19 10.26 3.7M
2023-08-01 10.12 10.28 10.10 10.25 4.4M
2023-07-31 10.02 10.17 9.96 10.16 4.0M
2023-07-28 9.89 10.04 9.79 9.98 3.2M
2023-07-27 9.99 10.01 9.87 9.87 3.3M
2023-07-26 10.08 10.08 9.86 9.91 3.4M
2023-07-25 10.00 10.15 9.99 10.06 3.6M
2023-07-24 10.12 10.19 9.94 10.04 3.3M
2023-07-21 10.01 10.08 9.91 9.93 3.0M
2023-07-20 10.16 10.28 10.02 10.05 4.7M
2023-07-19 10.19 10.27 10.13 10.16 3.5M
2023-07-18 10.14 10.22 10.04 10.19 3.4M
2023-07-17 10.26 10.29 10.06 10.10 5.2M
2023-07-14 10.23 10.29 10.15 10.26 6.3M
2023-07-13 10.19 10.43 10.12 10.26 10.4M
2023-07-12 10.02 10.30 10.02 10.19 9.9M
2023-07-11 10.00 10.11 9.95 10.06 4.4M
2023-07-10 10.13 10.21 9.96 10.06 8.4M
2023-07-07 9.89 10.00 9.81 9.99 7.1M
2023-07-06 9.82 9.95 9.79 9.82 3.5M
2023-07-05 9.80 9.89 9.74 9.85 5.0M
2023-07-04 10.02 10.03 9.73 9.79 8.4M
2023-07-03 9.89 9.97 9.85 9.97 6.2M
2023-06-30 9.93 10.03 9.86 9.89 7.2M
2023-06-29 10.05 10.13 9.85 9.98 11.0M
2023-06-28 10.10 10.52 10.00 10.07 17.5M
2023-06-27 9.92 10.31 9.77 10.21 16.0M
2023-06-26 9.73 10.58 9.69 10.10 21.1M
2023-06-21 9.62 9.79 9.55 9.72 6.9M
2023-06-20 9.59 9.63 9.54 9.61 2.5M
2023-06-19 9.52 9.67 9.46 9.63 5.8M
2023-06-16 9.55 9.65 9.49 9.52 4.0M
2023-06-15 9.44 9.54 9.44 9.48 2.0M
2023-06-14 9.59 9.59 9.48 9.50 1.9M
2023-06-13 9.52 9.57 9.44 9.54 2.4M
2023-06-12 9.58 9.61 9.52 9.55 2.3M
2023-06-09 9.56 9.57 9.42 9.53 3.4M
2023-06-08 9.61 9.72 9.51 9.59 5.1M
2023-06-07 9.41 9.65 9.39 9.50 4.3M
2023-06-06 9.59 9.63 9.37 9.42 3.9M
2023-06-05 9.50 9.54 9.39 9.50 4.4M
2023-06-02 9.50 9.59 9.48 9.52 2.3M
2023-06-01 9.67 9.67 9.49 9.55 3.7M
2023-05-31 9.55 9.63 9.41 9.58 5.6M
2023-05-30 9.60 9.85 9.47 9.55 6.6M
2023-05-29 9.39 9.70 9.36 9.62 9.7M
2023-05-26 9.50 9.54 9.27 9.40 10.2M
2023-05-25 9.15 9.97 9.12 9.56 17.1M
2023-05-24 9.31 9.32 9.18 9.19 2.6M
2023-05-23 9.35 9.47 9.32 9.32 2.2M
2023-05-22 9.35 9.42 9.34 9.37 1.9M
2023-05-19 9.47 9.47 9.33 9.38 3.1M
2023-05-18 9.42 9.51 9.32 9.43 3.6M
2023-05-17 9.44 9.45 9.28 9.41 4.1M
2023-05-16 9.52 9.59 9.29 9.45 6.9M
2023-05-15 9.33 9.91 9.19 9.51 10.4M
2023-05-12 9.22 9.31 9.19 9.27 3.2M
2023-05-11 9.08 9.30 9.08 9.23 2.2M
2023-05-10 9.06 9.19 9.02 9.14 2.2M
2023-05-09 9.09 9.18 8.99 9.02 2.8M
2023-05-08 9.09 9.19 9.07 9.09 2.7M
2023-05-05 9.12 9.13 8.86 9.08 4.1M
2023-05-04 9.24 9.32 9.08 9.14 5.0M
2023-04-28 9.24 9.37 9.20 9.25 3.4M
2023-04-27 9.30 9.30 9.09 9.22 2.5M
2023-04-26 9.05 9.33 9.01 9.19 4.0M
2023-04-25 9.45 9.45 9.09 9.19 4.1M
2023-04-24 9.77 9.85 9.61 9.70 3.5M
2023-04-21 9.89 9.97 9.77 9.77 3.8M
2023-04-20 9.82 9.89 9.69 9.88 3.1M
2023-04-19 9.88 9.95 9.83 9.86 2.8M
2023-04-18 10.15 10.23 9.92 9.95 5.8M
2023-04-17 9.69 9.94 9.69 9.87 4.7M
2023-04-14 9.65 9.72 9.65 9.70 2.6M
2023-04-13 9.73 9.84 9.64 9.67 3.4M
2023-04-12 9.59 9.82 9.58 9.65 3.4M
2023-04-11 9.69 9.73 9.52 9.58 3.7M
2023-04-10 9.82 9.83 9.62 9.66 3.5M
2023-04-07 9.88 9.95 9.79 9.79 3.9M
2023-04-06 9.91 9.99 9.85 9.91 3.4M
2023-04-04 10.06 10.10 9.89 9.91 4.5M
2023-04-03 10.03 10.15 10.02 10.09 4.1M
2023-03-31 10.08 10.09 9.99 10.02 3.1M
2023-03-30 9.92 10.12 9.87 10.11 4.8M
2023-03-29 10.09 10.17 9.92 9.95 4.4M
2023-03-28 10.13 10.26 10.02 10.09 5.6M
2023-03-27 9.87 10.13 9.75 10.06 8.8M
2023-03-24 9.89 9.99 9.85 9.85 4.6M
2023-03-23 10.05 10.05 9.86 9.88 7.8M
2023-03-22 10.07 10.42 10.02 10.08 14.3M
2023-03-21 9.74 9.79 9.64 9.79 3.7M
2023-03-20 9.72 9.83 9.53 9.75 4.3M
2023-03-17 9.73 9.76 9.66 9.66 3.2M
2023-03-16 9.77 9.89 9.63 9.72 3.3M
2023-03-15 9.72 9.82 9.72 9.79 2.4M
2023-03-14 9.89 9.93 9.51 9.72 4.7M
2023-03-13 9.77 9.89 9.77 9.88 2.9M
2023-03-10 9.97 10.02 9.73 9.77 5.3M
2023-03-09 9.99 10.12 9.92 10.01 3.1M
2023-03-08 10.06 10.09 9.90 9.98 4.7M
2023-03-07 10.16 10.40 10.09 10.10 8.4M
2023-03-06 10.15 10.25 10.08 10.22 5.4M
2023-03-03 10.09 10.20 10.06 10.14 3.9M
2023-03-02 10.14 10.23 10.08 10.08 4.0M
2023-03-01 10.15 10.15 10.06 10.12 3.4M
2023-02-28 9.98 10.17 9.92 10.15 4.2M
2023-02-27 10.01 10.05 9.89 9.95 3.0M
2023-02-24 10.16 10.16 9.99 10.02 4.5M
2023-02-23 10.19 10.41 10.10 10.14 5.7M
2023-02-22 10.19 10.20 10.06 10.13 3.6M
2023-02-21 10.19 10.25 10.10 10.19 4.5M
2023-02-20 10.19 10.27 9.95 10.16 6.7M
2023-02-17 10.12 10.30 10.12 10.15 6.5M
2023-02-16 10.52 10.60 10.03 10.11 10.6M
2023-02-15 10.64 10.76 10.51 10.53 9.6M
2023-02-14 10.66 10.76 10.45 10.72 12.1M
2023-02-13 10.57 10.83 10.56 10.62 11.0M
2023-02-10 10.55 10.66 10.42 10.64 9.2M
2023-02-09 10.62 10.75 10.48 10.59 9.5M
2023-02-08 10.73 10.73 10.45 10.46 11.7M
2023-02-07 10.62 10.84 10.47 10.76 19.2M
2023-02-06 10.38 10.68 10.32 10.67 19.6M
2023-02-03 10.35 10.42 10.12 10.28 7.8M
2023-02-02 10.47 10.49 10.34 10.35 8.5M
2023-02-01 10.44 10.56 10.35 10.47 11.7M
2023-01-31 10.35 10.54 10.20 10.46 11.8M
2023-01-30 10.16 10.41 10.16 10.37 12.4M
2023-01-20 10.04 10.20 10.02 10.12 7.2M
2023-01-19 10.02 10.08 9.92 10.06 6.9M
2023-01-18 10.11 10.30 9.95 9.95 8.7M
2023-01-17 10.32 10.44 9.95 10.02 13.6M
2023-01-16 10.35 10.42 10.20 10.39 10.9M
2023-01-13 10.45 10.46 10.20 10.31 11.6M
2023-01-12 10.62 10.62 10.29 10.46 18.2M
2023-01-11 10.36 11.00 10.27 10.77 32.3M
2023-01-10 10.47 10.51 10.25 10.27 15.0M
2023-01-09 10.01 10.71 9.99 10.59 25.2M
2023-01-06 10.23 10.88 10.08 10.39 42.4M
2023-01-05 9.39 10.23 9.28 10.23 18.8M
2023-01-04 9.42 9.42 9.22 9.30 6.5M
2023-01-03 9.19 9.42 9.17 9.42 6.4M