Founder Technology Group Co.,Ltd. (SHA:600601)
China
· Delayed Price · Currency is CNY 11.53
-0.06 (-0.52%)
At close: Dec 5, 2025
Founder Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.44 | 11.69 | 11.17 | 11.59 | 11.59 | 0.35% | 126,716,100 |
| Dec 3, 2025 | 11.95 | 12.07 | 11.54 | 11.55 | 11.55 | -3.43% | 148,126,300 |
| Dec 2, 2025 | 12.29 | 12.29 | 11.91 | 11.96 | 11.96 | -3.16% | 187,230,900 |
| Dec 1, 2025 | 12.00 | 12.40 | 11.70 | 12.35 | 12.35 | 3.00% | 316,461,651 |
| Nov 28, 2025 | 11.51 | 12.29 | 11.43 | 11.99 | 11.99 | 3.54% | 298,993,400 |
| Nov 27, 2025 | 11.50 | 12.17 | 11.31 | 11.58 | 11.58 | -0.34% | 249,154,800 |
| Nov 26, 2025 | 11.48 | 12.08 | 11.14 | 11.62 | 11.62 | -1.78% | 279,943,900 |
| Nov 25, 2025 | 11.42 | 12.40 | 11.40 | 11.83 | 11.83 | 4.23% | 316,422,097 |
| Nov 24, 2025 | 11.76 | 12.19 | 10.91 | 11.35 | 11.35 | -3.40% | 290,863,168 |
| Nov 21, 2025 | 11.52 | 12.26 | 11.50 | 11.75 | 11.75 | -4.47% | 301,273,200 |
| Nov 20, 2025 | 12.00 | 12.72 | 11.99 | 12.30 | 12.30 | 6.40% | 484,769,700 |
| Nov 19, 2025 | 10.89 | 11.65 | 10.81 | 11.56 | 11.56 | 6.15% | 283,490,100 |
| Nov 18, 2025 | 10.80 | 11.10 | 10.71 | 10.89 | 10.89 | 0.46% | 134,268,300 |
| Nov 17, 2025 | 10.81 | 11.04 | 10.72 | 10.84 | 10.84 | 0.28% | 99,887,450 |
| Nov 14, 2025 | 11.04 | 11.07 | 10.80 | 10.81 | 10.81 | -3.65% | 113,315,300 |
| Nov 13, 2025 | 11.19 | 11.31 | 11.06 | 11.22 | 11.22 | 0.27% | 115,312,100 |
| Nov 12, 2025 | 11.31 | 11.44 | 11.01 | 11.19 | 11.19 | -2.27% | 136,197,700 |
| Nov 11, 2025 | 11.99 | 12.00 | 11.38 | 11.45 | 11.45 | -3.78% | 168,465,900 |
| Nov 10, 2025 | 11.86 | 12.03 | 11.51 | 11.90 | 11.90 | 0.34% | 166,000,800 |
| Nov 7, 2025 | 11.90 | 12.03 | 11.70 | 11.86 | 11.86 | -1.90% | 143,894,600 |
| Nov 6, 2025 | 11.88 | 12.23 | 11.81 | 12.09 | 12.09 | 2.28% | 245,403,400 |
| Nov 5, 2025 | 11.57 | 11.89 | 11.49 | 11.82 | 11.82 | -0.67% | 142,392,500 |
| Nov 4, 2025 | 12.33 | 12.33 | 11.82 | 11.90 | 11.90 | -2.30% | 182,901,600 |
| Nov 3, 2025 | 12.24 | 12.31 | 11.90 | 12.18 | 12.18 | -1.22% | 210,212,100 |
| Oct 31, 2025 | 12.80 | 12.87 | 12.27 | 12.33 | 12.33 | -4.49% | 289,722,700 |
| Oct 30, 2025 | 13.40 | 13.93 | 12.72 | 12.91 | 12.91 | -4.51% | 397,049,000 |
| Oct 29, 2025 | 13.40 | 13.80 | 12.70 | 13.52 | 13.52 | 2.50% | 492,843,600 |
| Oct 28, 2025 | 11.82 | 13.19 | 11.75 | 13.19 | 13.19 | 10.01% | 517,662,300 |
| Oct 27, 2025 | 12.46 | 12.55 | 11.65 | 11.99 | 11.99 | 2.30% | 570,333,600 |
| Oct 24, 2025 | 10.90 | 11.72 | 10.53 | 11.72 | 11.72 | 10.05% | 452,889,400 |
| Oct 23, 2025 | 10.59 | 10.99 | 10.42 | 10.65 | 10.65 | -0.65% | 210,442,900 |
| Oct 22, 2025 | 10.05 | 10.85 | 9.99 | 10.72 | 10.72 | 4.79% | 285,230,300 |
| Oct 21, 2025 | 9.84 | 10.30 | 9.63 | 10.23 | 10.23 | 4.92% | 216,693,100 |
| Oct 20, 2025 | 9.81 | 10.09 | 9.64 | 9.75 | 9.75 | 1.88% | 137,272,100 |
| Oct 17, 2025 | 9.94 | 10.02 | 9.52 | 9.57 | 9.57 | -3.82% | 115,037,400 |
| Oct 16, 2025 | 10.06 | 10.12 | 9.88 | 9.95 | 9.95 | -1.29% | 104,057,700 |
| Oct 15, 2025 | 9.68 | 10.10 | 9.54 | 10.08 | 10.08 | 4.02% | 172,805,700 |
| Oct 14, 2025 | 10.36 | 10.45 | 9.63 | 9.69 | 9.69 | -4.72% | 203,672,200 |
| Oct 13, 2025 | 9.48 | 10.29 | 9.48 | 10.17 | 10.17 | -1.55% | 170,843,500 |
| Oct 10, 2025 | 10.80 | 10.82 | 10.16 | 10.33 | 10.33 | -5.92% | 235,362,000 |
| Oct 9, 2025 | 11.00 | 11.25 | 10.78 | 10.98 | 10.98 | -3.35% | 343,051,400 |
| Sep 30, 2025 | 10.53 | 11.47 | 10.21 | 11.36 | 11.36 | 8.92% | 515,053,900 |
| Sep 29, 2025 | 10.09 | 10.53 | 10.08 | 10.43 | 10.43 | 3.27% | 186,669,100 |
| Sep 26, 2025 | 10.80 | 10.82 | 10.10 | 10.10 | 10.10 | -5.96% | 234,538,500 |
| Sep 25, 2025 | 10.76 | 10.84 | 10.41 | 10.74 | 10.74 | -0.09% | 225,490,500 |
| Sep 24, 2025 | 10.78 | 10.82 | 10.37 | 10.75 | 10.75 | -1.56% | 211,909,400 |
| Sep 23, 2025 | 11.70 | 11.93 | 10.62 | 10.92 | 10.92 | -3.96% | 339,951,000 |
| Sep 22, 2025 | 11.50 | 11.60 | 11.17 | 11.37 | 11.37 | 0.71% | 203,022,000 |
| Sep 19, 2025 | 11.83 | 11.98 | 11.29 | 11.29 | 11.29 | -3.34% | 298,265,000 |
| Sep 18, 2025 | 11.92 | 12.30 | 11.50 | 11.68 | 11.68 | -1.35% | 448,627,200 |
| Sep 17, 2025 | 11.83 | 12.55 | 11.70 | 11.84 | 11.84 | -1.42% | 376,581,200 |
| Sep 16, 2025 | 11.91 | 12.29 | 11.60 | 12.01 | 12.01 | 0.67% | 458,113,000 |
| Sep 15, 2025 | 11.55 | 12.38 | 11.38 | 11.93 | 11.93 | 5.58% | 610,755,800 |
| Sep 12, 2025 | 10.66 | 11.30 | 10.45 | 11.30 | 11.30 | 10.03% | 339,306,500 |
| Sep 11, 2025 | 9.38 | 10.27 | 9.37 | 10.27 | 10.27 | 9.96% | 368,855,100 |
| Sep 10, 2025 | 8.65 | 9.42 | 8.55 | 9.34 | 9.34 | 9.11% | 549,765,500 |
| Sep 9, 2025 | 9.16 | 9.26 | 8.50 | 8.56 | 8.56 | -7.76% | 384,753,500 |
| Sep 8, 2025 | 9.45 | 9.61 | 9.02 | 9.28 | 9.28 | -3.73% | 514,904,100 |
| Sep 5, 2025 | 8.59 | 9.64 | 8.59 | 9.64 | 9.64 | 10.05% | 584,919,500 |
| Sep 4, 2025 | 9.38 | 9.66 | 8.58 | 8.76 | 8.76 | -3.95% | 529,844,900 |
| Sep 3, 2025 | 8.70 | 9.26 | 8.41 | 9.12 | 9.12 | 3.52% | 421,052,800 |
| Sep 2, 2025 | 9.09 | 9.58 | 8.58 | 8.81 | 8.81 | -4.13% | 447,927,700 |
| Sep 1, 2025 | 8.71 | 9.50 | 8.55 | 9.19 | 9.19 | 5.88% | 507,217,900 |
| Aug 29, 2025 | 8.90 | 8.90 | 8.33 | 8.68 | 8.68 | -3.66% | 420,845,000 |
| Aug 28, 2025 | 8.53 | 9.23 | 8.48 | 9.01 | 9.01 | 3.56% | 715,748,900 |
| Aug 27, 2025 | 7.92 | 8.70 | 7.92 | 8.70 | 8.70 | 9.99% | 643,588,300 |
| Aug 26, 2025 | 7.98 | 8.44 | 7.91 | 7.91 | 7.91 | -1.62% | 383,917,600 |
| Aug 25, 2025 | 8.21 | 8.30 | 7.89 | 8.04 | 8.04 | 1.90% | 530,613,800 |
| Aug 22, 2025 | 7.19 | 7.89 | 7.19 | 7.89 | 7.89 | 10.04% | 267,952,800 |
| Aug 21, 2025 | 7.49 | 7.65 | 7.12 | 7.17 | 7.17 | -5.41% | 397,813,900 |
| Aug 20, 2025 | 7.37 | 8.00 | 7.21 | 7.58 | 7.58 | -0.66% | 451,007,700 |
| Aug 19, 2025 | 7.49 | 7.73 | 7.22 | 7.63 | 7.63 | 2.69% | 528,487,500 |
| Aug 18, 2025 | 7.09 | 7.43 | 7.07 | 7.43 | 7.43 | 10.07% | 414,090,500 |
| Aug 15, 2025 | 6.14 | 6.75 | 6.14 | 6.75 | 6.75 | 9.93% | 382,977,200 |
| Aug 14, 2025 | 6.42 | 6.43 | 6.12 | 6.14 | 6.14 | -4.81% | 286,388,300 |
| Aug 13, 2025 | 6.04 | 6.57 | 5.95 | 6.45 | 6.45 | 7.14% | 443,567,500 |
| Aug 12, 2025 | 5.95 | 6.09 | 5.87 | 6.02 | 6.02 | 1.69% | 229,644,200 |
| Aug 11, 2025 | 5.87 | 5.96 | 5.85 | 5.92 | 5.92 | 1.02% | 165,021,400 |
| Aug 8, 2025 | 5.85 | 5.92 | 5.77 | 5.86 | 5.86 | - | 119,363,000 |
| Aug 7, 2025 | 5.86 | 5.95 | 5.72 | 5.86 | 5.86 | -0.17% | 166,353,500 |
| Aug 6, 2025 | 5.91 | 6.01 | 5.85 | 5.87 | 5.87 | -1.01% | 137,135,600 |
| Aug 5, 2025 | 6.01 | 6.07 | 5.83 | 5.93 | 5.93 | -0.67% | 163,427,000 |
| Aug 4, 2025 | 5.93 | 6.03 | 5.86 | 5.97 | 5.97 | -1.00% | 154,810,000 |
| Aug 1, 2025 | 6.01 | 6.21 | 5.90 | 6.03 | 6.03 | -1.15% | 228,032,700 |
| Jul 31, 2025 | 6.09 | 6.37 | 6.05 | 6.10 | 6.10 | 0.99% | 406,819,000 |
| Jul 30, 2025 | 6.11 | 6.21 | 5.95 | 6.04 | 6.04 | -1.31% | 248,062,000 |
| Jul 29, 2025 | 5.98 | 6.19 | 5.95 | 6.12 | 6.12 | 1.16% | 426,665,400 |
| Jul 28, 2025 | 5.53 | 6.05 | 5.45 | 6.05 | 6.05 | 10.00% | 454,949,300 |
| Jul 25, 2025 | 5.46 | 5.56 | 5.38 | 5.50 | 5.50 | 0.73% | 153,513,300 |
| Jul 24, 2025 | 5.31 | 5.50 | 5.31 | 5.46 | 5.46 | 3.21% | 193,955,500 |
| Jul 23, 2025 | 5.34 | 5.35 | 5.21 | 5.29 | 5.29 | -1.49% | 112,503,700 |
| Jul 22, 2025 | 5.45 | 5.55 | 5.35 | 5.37 | 5.37 | -2.01% | 173,587,000 |
| Jul 21, 2025 | 5.52 | 5.66 | 5.43 | 5.48 | 5.48 | -0.36% | 138,426,800 |
| Jul 18, 2025 | 5.47 | 5.65 | 5.45 | 5.50 | 5.50 | 0.36% | 202,053,100 |
| Jul 17, 2025 | 5.33 | 5.57 | 5.30 | 5.48 | 5.48 | 2.24% | 219,058,400 |
| Jul 16, 2025 | 5.29 | 5.47 | 5.29 | 5.36 | 5.36 | -2.01% | 194,535,000 |
| Jul 15, 2025 | 5.45 | 5.60 | 5.40 | 5.47 | 5.47 | 0.55% | 232,214,300 |
| Jul 14, 2025 | 5.51 | 5.55 | 5.42 | 5.44 | 5.44 | -1.09% | 123,842,600 |
| Jul 11, 2025 | 5.57 | 5.58 | 5.39 | 5.50 | 5.50 | -1.43% | 183,946,200 |
| Jul 10, 2025 | 5.67 | 5.76 | 5.51 | 5.58 | 5.58 | -1.93% | 200,517,100 |