Founder Technology Group Co.,Ltd. (SHA:600601)
China
· Delayed Price · Currency is CNY 11.81
+0.21 (1.81%)
Apr 29, 2026, 3:00 PM CST
Founder Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.36 | 12.10 | 11.36 | 11.81 | 11.81 | 1.81% | 237,016,905 |
| Apr 28, 2026 | 12.20 | 12.31 | 11.29 | 11.60 | 11.60 | -2.93% | 260,015,886 |
| Apr 27, 2026 | 11.60 | 12.08 | 11.45 | 11.95 | 11.95 | 3.73% | 250,696,357 |
| Apr 24, 2026 | 11.65 | 11.73 | 11.28 | 11.52 | 11.52 | -1.29% | 135,101,300 |
| Apr 23, 2026 | 11.80 | 11.91 | 11.51 | 11.67 | 11.67 | -1.27% | 179,346,446 |
| Apr 22, 2026 | 11.40 | 11.85 | 11.36 | 11.82 | 11.82 | 3.14% | 225,845,421 |
| Apr 21, 2026 | 11.64 | 11.64 | 11.28 | 11.46 | 11.46 | -2.47% | 267,886,100 |
| Apr 20, 2026 | 11.08 | 11.75 | 11.08 | 11.75 | 11.75 | 10.02% | 199,686,943 |
| Apr 17, 2026 | 10.43 | 10.88 | 10.28 | 10.68 | 10.68 | 2.10% | 133,495,719 |
| Apr 16, 2026 | 10.40 | 10.49 | 10.28 | 10.46 | 10.46 | 0.97% | 86,245,744 |
| Apr 15, 2026 | 10.80 | 10.81 | 10.31 | 10.36 | 10.36 | -3.72% | 106,421,200 |
| Apr 14, 2026 | 10.48 | 10.78 | 10.38 | 10.76 | 10.76 | 2.57% | 135,610,886 |
| Apr 13, 2026 | 10.00 | 10.65 | 9.97 | 10.49 | 10.49 | 3.76% | 136,408,500 |
| Apr 10, 2026 | 10.26 | 10.28 | 10.09 | 10.11 | 10.11 | -0.49% | 71,476,810 |
| Apr 9, 2026 | 10.30 | 10.40 | 10.10 | 10.16 | 10.16 | -2.12% | 96,822,150 |
| Apr 8, 2026 | 9.98 | 10.38 | 9.98 | 10.38 | 10.38 | 6.13% | 104,188,500 |
| Apr 7, 2026 | 9.63 | 9.87 | 9.63 | 9.78 | 9.78 | 1.56% | 42,915,940 |
| Apr 3, 2026 | 9.80 | 9.83 | 9.61 | 9.63 | 9.63 | -0.72% | 35,655,740 |
| Apr 2, 2026 | 10.00 | 10.05 | 9.66 | 9.70 | 9.70 | -3.58% | 55,418,900 |
| Apr 1, 2026 | 10.08 | 10.20 | 9.95 | 10.06 | 10.06 | 1.82% | 54,772,968 |
| Mar 31, 2026 | 9.91 | 10.28 | 9.88 | 9.88 | 9.88 | -1.20% | 65,025,209 |
| Mar 30, 2026 | 9.70 | 10.02 | 9.68 | 10.00 | 10.00 | 1.11% | 52,143,930 |
| Mar 27, 2026 | 9.76 | 9.99 | 9.68 | 9.89 | 9.89 | -0.40% | 45,600,465 |
| Mar 26, 2026 | 10.02 | 10.15 | 9.90 | 9.93 | 9.93 | -1.19% | 61,301,020 |
| Mar 25, 2026 | 9.90 | 10.12 | 9.86 | 10.05 | 10.05 | 2.55% | 74,582,270 |
| Mar 24, 2026 | 9.53 | 9.83 | 9.37 | 9.80 | 9.80 | 4.81% | 101,536,448 |
| Mar 23, 2026 | 9.73 | 9.81 | 9.26 | 9.35 | 9.35 | -6.50% | 107,503,992 |
| Mar 20, 2026 | 10.17 | 10.35 | 9.89 | 10.00 | 10.00 | -1.48% | 79,290,230 |
| Mar 19, 2026 | 10.38 | 10.44 | 10.09 | 10.15 | 10.15 | -3.52% | 74,138,590 |
| Mar 18, 2026 | 10.42 | 10.56 | 10.24 | 10.52 | 10.52 | 1.15% | 74,269,281 |
| Mar 17, 2026 | 10.78 | 10.96 | 10.37 | 10.40 | 10.40 | -3.08% | 89,942,910 |
| Mar 16, 2026 | 10.53 | 10.80 | 10.40 | 10.73 | 10.73 | 2.00% | 79,143,580 |
| Mar 13, 2026 | 10.44 | 10.65 | 10.40 | 10.52 | 10.52 | - | 65,996,550 |
| Mar 12, 2026 | 10.68 | 10.87 | 10.44 | 10.52 | 10.52 | -1.87% | 69,170,750 |
| Mar 11, 2026 | 10.86 | 10.99 | 10.68 | 10.72 | 10.72 | -1.29% | 64,674,700 |
| Mar 10, 2026 | 10.65 | 10.88 | 10.63 | 10.86 | 10.86 | 3.33% | 85,062,054 |
| Mar 9, 2026 | 10.53 | 10.55 | 10.18 | 10.51 | 10.51 | -1.78% | 94,961,112 |
| Mar 6, 2026 | 10.82 | 10.95 | 10.63 | 10.70 | 10.70 | -1.74% | 69,850,130 |
| Mar 5, 2026 | 10.72 | 11.09 | 10.71 | 10.89 | 10.89 | 3.42% | 112,927,328 |
| Mar 4, 2026 | 10.36 | 10.76 | 10.30 | 10.53 | 10.53 | 0.19% | 71,644,690 |
| Mar 3, 2026 | 11.07 | 11.15 | 10.50 | 10.51 | 10.51 | -5.14% | 116,441,800 |
| Mar 2, 2026 | 11.08 | 11.19 | 10.96 | 11.08 | 11.08 | -2.38% | 115,795,700 |
| Feb 27, 2026 | 11.33 | 11.35 | 10.95 | 11.35 | 11.35 | -4.86% | 243,671,600 |
| Feb 26, 2026 | 11.68 | 12.10 | 11.52 | 11.93 | 11.93 | 2.32% | 171,410,100 |
| Feb 25, 2026 | 11.55 | 11.70 | 11.49 | 11.66 | 11.66 | 1.13% | 109,069,474 |
| Feb 24, 2026 | 11.20 | 11.76 | 11.18 | 11.53 | 11.53 | 4.06% | 139,632,964 |
| Feb 13, 2026 | 11.11 | 11.24 | 11.07 | 11.08 | 11.08 | -0.81% | 74,867,730 |
| Feb 12, 2026 | 11.06 | 11.19 | 11.00 | 11.17 | 11.17 | 1.36% | 70,521,175 |
| Feb 11, 2026 | 11.11 | 11.22 | 11.01 | 11.02 | 11.02 | -0.99% | 60,109,880 |
| Feb 10, 2026 | 11.12 | 11.20 | 11.06 | 11.13 | 11.13 | 0.27% | 66,289,850 |
| Feb 9, 2026 | 11.20 | 11.25 | 11.01 | 11.10 | 11.10 | 0.27% | 95,853,330 |
| Feb 6, 2026 | 10.64 | 11.43 | 10.50 | 11.07 | 11.07 | 3.36% | 167,424,900 |
| Feb 5, 2026 | 10.85 | 10.94 | 10.57 | 10.71 | 10.71 | -2.55% | 114,008,900 |
| Feb 4, 2026 | 11.12 | 11.15 | 10.87 | 10.99 | 10.99 | -1.87% | 97,314,018 |
| Feb 3, 2026 | 11.18 | 11.22 | 10.96 | 11.20 | 11.20 | 1.63% | 87,419,705 |
| Feb 2, 2026 | 11.33 | 11.42 | 11.00 | 11.02 | 11.02 | -2.39% | 93,681,875 |
| Jan 30, 2026 | 11.11 | 11.42 | 10.91 | 11.29 | 11.29 | 1.16% | 115,754,100 |
| Jan 29, 2026 | 11.55 | 11.70 | 11.16 | 11.16 | 11.16 | -4.37% | 152,635,203 |
| Jan 28, 2026 | 11.88 | 11.94 | 11.62 | 11.67 | 11.67 | -1.68% | 120,734,800 |
| Jan 27, 2026 | 12.15 | 12.24 | 11.53 | 11.87 | 11.87 | -2.63% | 172,274,900 |
| Jan 26, 2026 | 12.32 | 12.48 | 12.15 | 12.19 | 12.19 | -2.48% | 120,405,358 |
| Jan 23, 2026 | 12.90 | 12.98 | 12.45 | 12.50 | 12.50 | -0.16% | 171,854,600 |
| Jan 22, 2026 | 12.45 | 12.80 | 12.35 | 12.52 | 12.52 | 1.46% | 142,449,700 |
| Jan 21, 2026 | 12.17 | 12.44 | 12.15 | 12.34 | 12.34 | 0.41% | 109,580,970 |
| Jan 20, 2026 | 12.46 | 12.50 | 12.13 | 12.29 | 12.29 | -2.07% | 140,808,900 |
| Jan 19, 2026 | 12.24 | 12.65 | 12.11 | 12.55 | 12.55 | 0.56% | 166,411,500 |
| Jan 16, 2026 | 12.70 | 12.75 | 12.31 | 12.48 | 12.48 | -0.64% | 161,459,900 |
| Jan 15, 2026 | 12.20 | 12.58 | 12.11 | 12.56 | 12.56 | 2.61% | 177,597,900 |
| Jan 14, 2026 | 12.24 | 12.50 | 12.15 | 12.24 | 12.24 | 0.74% | 164,391,900 |
| Jan 13, 2026 | 12.72 | 12.77 | 12.08 | 12.15 | 12.15 | -4.86% | 201,136,700 |
| Jan 12, 2026 | 13.15 | 13.16 | 12.56 | 12.77 | 12.77 | -1.92% | 225,224,500 |
| Jan 9, 2026 | 13.00 | 13.17 | 12.63 | 13.02 | 13.02 | 0.23% | 196,140,600 |
| Jan 8, 2026 | 13.32 | 13.45 | 12.89 | 12.99 | 12.99 | -2.55% | 266,385,500 |
| Jan 7, 2026 | 12.60 | 13.86 | 12.47 | 13.33 | 13.33 | 5.79% | 470,052,900 |
| Jan 6, 2026 | 12.30 | 12.69 | 12.25 | 12.60 | 12.60 | 2.52% | 290,643,400 |
| Jan 5, 2026 | 11.81 | 12.34 | 11.81 | 12.29 | 12.29 | 4.86% | 266,709,100 |
| Dec 31, 2025 | 12.00 | 12.05 | 11.61 | 11.72 | 11.72 | -2.74% | 178,725,209 |
| Dec 30, 2025 | 11.92 | 12.60 | 11.89 | 12.05 | 12.05 | 0.33% | 182,289,900 |
| Dec 29, 2025 | 12.22 | 12.46 | 12.00 | 12.01 | 12.01 | -1.72% | 186,284,462 |
| Dec 26, 2025 | 12.22 | 12.44 | 12.10 | 12.22 | 12.22 | -0.49% | 138,204,500 |
| Dec 25, 2025 | 12.45 | 12.47 | 12.21 | 12.28 | 12.28 | -1.52% | 141,303,500 |
| Dec 24, 2025 | 12.23 | 12.66 | 12.12 | 12.47 | 12.47 | 2.30% | 256,731,600 |
| Dec 23, 2025 | 11.93 | 12.39 | 11.92 | 12.19 | 12.19 | 1.33% | 203,142,000 |
| Dec 22, 2025 | 11.85 | 12.22 | 11.85 | 12.03 | 12.03 | 1.95% | 174,037,000 |
| Dec 19, 2025 | 11.86 | 11.97 | 11.73 | 11.80 | 11.80 | 0.60% | 94,451,130 |
| Dec 18, 2025 | 11.81 | 11.98 | 11.72 | 11.73 | 11.73 | -2.98% | 127,921,200 |
| Dec 17, 2025 | 11.70 | 12.19 | 11.51 | 12.09 | 12.09 | 3.16% | 193,481,900 |
| Dec 16, 2025 | 11.79 | 12.18 | 11.68 | 11.72 | 11.72 | -1.51% | 134,593,500 |
| Dec 15, 2025 | 12.10 | 12.26 | 11.90 | 11.90 | 11.90 | -4.42% | 167,733,000 |
| Dec 12, 2025 | 12.28 | 12.49 | 11.81 | 12.45 | 12.45 | -0.56% | 326,228,935 |
| Dec 11, 2025 | 12.13 | 13.14 | 11.75 | 12.52 | 12.52 | 3.99% | 396,116,372 |
| Dec 10, 2025 | 12.13 | 12.30 | 11.75 | 12.04 | 12.04 | -2.03% | 199,276,617 |
| Dec 9, 2025 | 11.90 | 12.62 | 11.83 | 12.29 | 12.29 | 3.28% | 320,162,000 |
| Dec 8, 2025 | 11.47 | 12.04 | 11.42 | 11.90 | 11.90 | 3.21% | 183,873,400 |
| Dec 5, 2025 | 11.58 | 11.64 | 11.26 | 11.53 | 11.53 | -0.52% | 106,810,900 |
| 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 |