Skip to main content
Founder Securities Co., Ltd. (SHA:601901)
China flag China · Delayed Price · Currency is CNY
7.30
-0.13 (-1.75%)
Mar 9, 2026, 11:29 AM CST

Founder Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.357.457.347.437.430.68%45,725,019
Mar 5, 20267.397.417.357.387.380.68%43,086,140
Mar 4, 20267.377.407.317.337.33-1.21%71,341,020
Mar 3, 20267.567.597.407.427.42-1.72%87,129,770
Mar 2, 20267.627.637.527.557.55-1.69%81,724,090
Feb 27, 20267.667.717.657.687.68-54,378,590
Feb 26, 20267.727.727.667.687.68-0.26%41,270,150
Feb 25, 20267.707.787.687.707.700.13%96,096,650
Feb 24, 20267.677.717.667.697.690.65%35,755,880
Feb 13, 20267.717.747.647.647.64-1.04%47,785,400
Feb 12, 20267.767.777.717.727.72-0.52%44,774,200
Feb 11, 20267.787.797.757.767.76-0.13%38,271,890
Feb 10, 20267.797.807.767.777.77-0.26%37,425,390
Feb 9, 20267.787.807.767.797.790.65%48,180,160
Feb 6, 20267.767.797.737.747.74-0.77%43,308,140
Feb 5, 20267.777.847.747.807.79-56,661,520
Feb 4, 20267.747.827.717.807.790.65%70,417,390
Feb 3, 20267.827.837.717.757.74-0.39%80,154,670
Feb 2, 20267.847.937.777.787.77-1.02%104,019,000
Jan 30, 20267.947.977.837.867.85-2.00%149,033,800
Jan 29, 20267.918.037.828.028.011.13%179,783,200
Jan 28, 20267.968.087.917.937.92-0.63%167,678,900
Jan 27, 20267.938.027.797.987.970.50%141,783,400
Jan 26, 20267.918.047.897.947.930.51%116,611,100
Jan 23, 20267.907.937.887.907.89-78,480,620
Jan 22, 20267.877.967.877.907.890.38%68,927,830
Jan 21, 20267.927.937.867.877.86-1.01%87,994,770
Jan 20, 20267.937.967.917.957.940.25%71,447,770
Jan 19, 20267.907.957.887.937.92-67,941,270
Jan 16, 20268.028.047.917.937.92-0.25%79,688,500
Jan 15, 20268.058.117.937.957.94-1.97%119,581,600
Jan 14, 20268.158.328.048.118.10-0.86%203,431,600
Jan 13, 20268.088.458.088.188.172.25%259,247,700
Jan 12, 20267.908.027.888.007.991.01%103,874,500
Jan 9, 20267.897.957.867.927.910.38%81,601,190
Jan 8, 20267.987.987.877.897.88-1.50%87,980,710
Jan 7, 20268.078.087.978.018.00-0.87%90,188,800
Jan 6, 20267.888.087.868.088.072.67%150,068,800
Jan 5, 20267.827.877.787.877.860.90%73,108,830
Dec 31, 20257.827.867.787.807.79-0.26%41,243,320
Dec 30, 20257.827.877.807.827.81-0.13%33,941,830
Dec 29, 20257.857.887.827.837.82-0.51%38,376,760
Dec 26, 20257.837.927.817.877.860.51%67,701,000
Dec 25, 20257.767.847.757.837.820.64%45,481,750
Dec 24, 20257.717.787.717.787.770.65%35,330,560
Dec 23, 20257.797.807.727.737.72-0.77%45,821,020
Dec 22, 20257.797.827.777.797.78-0.26%41,105,880
Dec 19, 20257.777.847.757.817.800.39%42,694,100
Dec 18, 20257.857.877.767.787.77-1.14%55,034,300
Dec 17, 20257.797.937.717.877.860.90%62,661,280
Dec 16, 20257.797.837.767.807.79-0.13%40,187,820
Dec 15, 20257.737.877.737.817.800.26%53,568,720
Dec 12, 20257.757.817.737.797.780.65%48,460,000
Dec 11, 20257.817.827.747.747.73-1.15%41,835,620
Dec 10, 20257.787.857.757.837.820.38%39,025,720
Dec 9, 20257.837.857.777.807.79-0.76%58,117,700
Dec 8, 20257.888.007.847.867.851.16%134,690,400
Dec 5, 20257.637.837.617.777.761.57%91,516,290
Dec 4, 20257.647.677.627.657.640.26%34,848,570
Dec 3, 20257.707.717.617.637.62-0.52%42,045,550
Dec 2, 20257.737.747.667.677.66-1.03%46,371,300
Dec 1, 20257.717.777.717.757.74-45,716,480
Nov 28, 20257.727.757.687.757.740.39%36,840,830
Nov 27, 20257.707.757.687.727.710.26%41,689,550
Nov 26, 20257.767.787.697.707.69-0.77%63,699,060
Nov 25, 20257.827.857.747.767.75-0.51%92,055,040
Nov 24, 20257.837.857.757.807.79-83,909,780
Nov 21, 20258.048.097.807.807.79-3.82%117,719,600
Nov 20, 20258.288.308.108.118.100.37%118,734,300
Nov 19, 20258.068.128.048.088.070.12%50,738,250
Nov 18, 20258.148.178.068.078.06-0.98%72,098,690
Nov 17, 20258.238.248.138.158.14-1.33%75,374,990
Nov 14, 20258.238.348.228.268.25-0.24%67,504,590
Nov 13, 20258.218.308.198.288.270.98%62,122,230
Nov 12, 20258.308.318.198.208.19-1.09%61,334,810
Nov 11, 20258.338.388.278.298.28-0.84%61,906,440
Nov 10, 20258.238.408.228.368.350.97%99,503,070
Nov 7, 20258.148.388.118.288.271.47%133,267,900
Nov 6, 20258.108.188.098.168.150.74%86,702,010
Nov 5, 20258.108.158.058.108.09-1.46%101,745,100
Nov 4, 20258.228.278.148.228.21-89,591,600
Nov 3, 20258.228.258.168.228.21-0.12%80,890,260
Oct 31, 20258.378.398.238.238.22-1.32%144,108,500
Oct 30, 20258.388.448.318.348.33-1.07%135,053,200
Oct 29, 20258.218.458.208.438.422.55%164,732,300
Oct 28, 20258.268.278.198.228.21-0.48%97,589,730
Oct 27, 20258.228.308.168.268.251.47%153,880,600
Oct 24, 20258.098.178.088.148.13-0.12%71,963,080
Oct 23, 20258.118.168.058.158.080.62%76,828,660
Oct 22, 20258.158.168.088.108.03-0.98%71,221,270
Oct 21, 20258.138.258.128.188.110.62%107,637,600
Oct 20, 20258.158.198.108.138.060.74%84,611,200
Oct 17, 20258.178.258.058.078.00-1.47%111,382,400
Oct 16, 20258.158.228.138.198.12-101,473,700
Oct 15, 20258.108.208.048.198.121.49%125,860,800
Oct 14, 20258.088.208.058.078.00-145,703,800
Oct 13, 20258.028.108.008.078.00-1.59%145,106,200
Oct 10, 20258.138.348.118.208.130.49%158,706,500
Oct 9, 20258.138.208.058.168.090.25%132,645,600
Sep 30, 20258.228.258.098.148.07-1.33%121,453,200