Skip to main content
Founder Securities Co., Ltd. (SHA:601901)
China flag China · Delayed Price · Currency is CNY
7.77
+0.12 (1.57%)
Dec 5, 2025, 3:00 PM CST

Founder Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.637.837.617.777.771.57%91,516,298
Dec 4, 20257.647.677.627.657.650.26%34,848,570
Dec 3, 20257.707.717.617.637.63-0.52%42,045,550
Dec 2, 20257.737.747.667.677.67-1.03%46,371,300
Dec 1, 20257.717.777.717.757.75-45,716,481
Nov 28, 20257.727.757.687.757.750.39%36,840,830
Nov 27, 20257.707.757.687.727.720.26%41,689,550
Nov 26, 20257.767.787.697.707.70-0.77%63,699,060
Nov 25, 20257.827.857.747.767.76-0.51%92,055,040
Nov 24, 20257.837.857.757.807.80-83,909,780
Nov 21, 20258.048.097.807.807.80-3.82%117,719,600
Nov 20, 20258.288.308.108.118.110.37%118,734,313
Nov 19, 20258.068.128.048.088.080.12%50,738,250
Nov 18, 20258.148.178.068.078.07-0.98%72,098,690
Nov 17, 20258.238.248.138.158.15-1.33%75,374,990
Nov 14, 20258.238.348.228.268.26-0.24%67,504,590
Nov 13, 20258.218.308.198.288.280.98%62,122,230
Nov 12, 20258.308.318.198.208.20-1.09%61,334,810
Nov 11, 20258.338.388.278.298.29-0.84%61,906,440
Nov 10, 20258.238.408.228.368.360.97%99,503,070
Nov 7, 20258.148.388.118.288.281.47%133,267,900
Nov 6, 20258.108.188.098.168.160.74%86,702,010
Nov 5, 20258.108.158.058.108.10-1.46%101,745,100
Nov 4, 20258.228.278.148.228.22-89,591,600
Nov 3, 20258.228.258.168.228.22-0.12%80,890,260
Oct 31, 20258.378.398.238.238.23-1.32%144,108,500
Oct 30, 20258.388.448.318.348.34-1.07%135,053,200
Oct 29, 20258.218.458.208.438.432.55%164,732,300
Oct 28, 20258.268.278.198.228.22-0.48%97,589,730
Oct 27, 20258.228.308.168.268.261.47%153,880,600
Oct 24, 20258.098.178.088.148.14-0.12%71,963,080
Oct 23, 20258.118.168.058.158.090.62%76,828,660
Oct 22, 20258.158.168.088.108.04-0.98%71,221,270
Oct 21, 20258.138.258.128.188.120.62%107,637,600
Oct 20, 20258.158.198.108.138.070.74%84,611,200
Oct 17, 20258.178.258.058.078.01-1.47%111,382,400
Oct 16, 20258.158.228.138.198.13-101,473,700
Oct 15, 20258.108.208.048.198.131.49%125,860,800
Oct 14, 20258.088.208.058.078.01-145,703,800
Oct 13, 20258.028.108.008.078.01-1.59%145,106,200
Oct 10, 20258.138.348.118.208.140.49%158,706,500
Oct 9, 20258.138.208.058.168.100.25%132,645,600
Sep 30, 20258.228.258.098.148.08-1.33%121,453,200
Sep 29, 20257.968.387.928.258.193.51%211,314,200
Sep 26, 20258.008.077.967.977.91-0.87%81,353,010
Sep 25, 20258.018.087.988.047.980.12%99,162,850
Sep 24, 20257.978.077.958.037.970.25%98,570,480
Sep 23, 20258.098.107.928.017.95-1.72%103,060,700
Sep 22, 20258.148.158.048.158.090.25%84,388,770
Sep 19, 20258.148.188.108.138.07-0.49%61,540,210
Sep 18, 20258.348.358.088.178.11-2.62%137,173,000
Sep 17, 20258.318.428.288.398.330.96%84,071,940
Sep 16, 20258.338.398.248.318.25-0.12%84,335,290
Sep 15, 20258.408.448.288.328.26-0.95%82,017,820
Sep 12, 20258.518.558.368.408.34-1.41%110,391,500
Sep 11, 20258.278.528.228.528.463.02%138,887,400
Sep 10, 20258.278.398.218.278.210.12%107,413,700
Sep 9, 20258.298.338.238.268.20-0.48%71,024,210
Sep 8, 20258.358.368.278.308.24-0.60%75,714,050
Sep 5, 20258.308.378.248.358.290.48%85,027,240
Sep 4, 20258.288.378.218.318.250.36%107,321,200
Sep 3, 20258.568.598.238.288.22-2.93%121,819,000
Sep 2, 20258.568.658.468.538.47-0.23%134,236,400
Sep 1, 20258.708.738.518.558.49-1.04%143,519,100
Aug 29, 20258.788.848.648.648.58-1.26%183,174,700
Aug 28, 20258.618.768.548.758.681.51%118,716,500
Aug 27, 20258.808.958.618.628.56-2.27%159,026,600
Aug 26, 20258.828.898.808.828.75-0.68%78,001,550
Aug 25, 20258.888.988.768.888.810.79%172,071,800
Aug 22, 20258.538.848.538.818.742.56%166,853,900
Aug 21, 20258.708.738.548.598.53-0.81%89,426,620
Aug 20, 20258.488.678.428.668.601.88%104,179,400
Aug 19, 20258.588.648.478.508.44-1.51%121,866,100
Aug 18, 20258.638.758.528.638.570.82%177,334,500
Aug 15, 20258.318.628.298.568.502.76%196,029,600
Aug 14, 20258.368.488.318.338.27-0.24%128,977,100
Aug 13, 20258.298.448.258.358.290.97%136,954,600
Aug 12, 20258.278.308.228.278.210.12%51,840,620
Aug 11, 20258.198.308.178.268.200.85%67,438,730
Aug 8, 20258.228.238.138.198.13-0.61%47,515,690
Aug 7, 20258.208.338.198.248.180.73%75,069,650
Aug 6, 20258.128.188.118.188.120.49%48,742,650
Aug 5, 20258.098.168.088.148.080.87%57,243,590
Aug 4, 20258.048.098.028.078.01-52,361,200
Aug 1, 20258.128.218.068.078.01-0.62%66,922,160
Jul 31, 20258.258.338.088.128.06-1.93%78,336,700
Jul 30, 20258.398.408.218.288.22-1.19%75,924,910
Jul 29, 20258.388.398.238.388.32-0.12%76,387,080
Jul 28, 20258.418.528.338.398.33-0.24%86,779,260
Jul 25, 20258.378.638.358.418.35-119,298,700
Jul 24, 20258.198.428.188.418.292.31%128,748,600
Jul 23, 20258.198.338.188.228.100.49%135,818,400
Jul 22, 20258.128.188.058.188.060.74%80,358,610
Jul 21, 20258.038.138.018.128.001.00%85,591,940
Jul 18, 20258.108.138.008.047.92-0.62%73,679,800
Jul 17, 20258.048.108.028.097.970.62%41,919,800
Jul 16, 20258.068.107.998.047.92-0.37%51,378,200
Jul 15, 20258.118.158.028.077.950.50%89,987,380
Jul 14, 20258.168.178.028.037.91-1.11%69,160,280
Jul 11, 20258.018.277.988.128.001.75%142,909,500