Founder Securities Co., Ltd. (SHA:601901)
China
· Delayed Price · Currency is CNY 7.06
-0.01 (-0.14%)
Apr 29, 2026, 10:05 AM CST
Founder Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.05 | 7.07 | 7.05 | 7.07 | - | - | 154,800 |
| Apr 28, 2026 | 6.95 | 7.10 | 6.95 | 7.07 | 7.07 | 1.58% | 70,689,240 |
| Apr 27, 2026 | 6.94 | 6.99 | 6.94 | 6.96 | 6.96 | 0.14% | 36,775,280 |
| Apr 24, 2026 | 6.99 | 7.01 | 6.92 | 6.95 | 6.95 | -0.86% | 36,393,240 |
| Apr 23, 2026 | 7.01 | 7.07 | 6.99 | 7.01 | 7.01 | -0.28% | 52,028,370 |
| Apr 22, 2026 | 6.98 | 7.09 | 6.98 | 7.03 | 7.03 | 0.29% | 45,457,060 |
| Apr 21, 2026 | 7.01 | 7.03 | 6.98 | 7.01 | 7.01 | -0.43% | 36,602,590 |
| Apr 20, 2026 | 7.06 | 7.08 | 7.00 | 7.04 | 7.04 | - | 53,058,510 |
| Apr 17, 2026 | 7.09 | 7.10 | 7.03 | 7.04 | 7.04 | -1.12% | 51,270,320 |
| Apr 16, 2026 | 7.16 | 7.18 | 7.09 | 7.12 | 7.12 | -0.28% | 54,014,020 |
| Apr 15, 2026 | 7.16 | 7.18 | 7.12 | 7.14 | 7.14 | -0.14% | 40,698,060 |
| Apr 14, 2026 | 7.16 | 7.17 | 7.08 | 7.15 | 7.15 | 0.56% | 42,291,180 |
| Apr 13, 2026 | 7.06 | 7.16 | 7.06 | 7.11 | 7.11 | - | 50,496,450 |
| Apr 10, 2026 | 7.00 | 7.23 | 6.99 | 7.11 | 7.11 | 2.45% | 111,057,800 |
| Apr 9, 2026 | 6.97 | 6.98 | 6.91 | 6.94 | 6.94 | -1.42% | 47,869,852 |
| Apr 8, 2026 | 6.92 | 7.04 | 6.90 | 7.04 | 7.04 | 3.07% | 82,862,730 |
| Apr 7, 2026 | 6.87 | 6.90 | 6.79 | 6.83 | 6.83 | -0.87% | 51,665,910 |
| Apr 3, 2026 | 6.82 | 7.04 | 6.81 | 6.89 | 6.89 | 1.47% | 85,054,670 |
| Apr 2, 2026 | 6.86 | 6.86 | 6.76 | 6.79 | 6.79 | -1.31% | 40,278,600 |
| Apr 1, 2026 | 6.86 | 6.90 | 6.81 | 6.88 | 6.88 | 1.33% | 60,690,890 |
| Mar 31, 2026 | 6.88 | 6.94 | 6.78 | 6.79 | 6.79 | -1.45% | 71,703,440 |
| Mar 30, 2026 | 6.85 | 6.93 | 6.82 | 6.89 | 6.89 | -0.43% | 47,813,690 |
| Mar 27, 2026 | 6.82 | 6.93 | 6.81 | 6.92 | 6.92 | 0.73% | 34,969,076 |
| Mar 26, 2026 | 6.99 | 7.02 | 6.85 | 6.87 | 6.87 | -2.14% | 55,973,450 |
| Mar 25, 2026 | 6.94 | 7.05 | 6.93 | 7.02 | 7.02 | 1.15% | 51,580,610 |
| Mar 24, 2026 | 6.93 | 7.00 | 6.86 | 6.94 | 6.94 | 1.31% | 72,158,875 |
| Mar 23, 2026 | 7.11 | 7.12 | 6.81 | 6.85 | 6.85 | -4.73% | 91,406,020 |
| Mar 20, 2026 | 7.29 | 7.31 | 7.19 | 7.19 | 7.19 | -1.37% | 52,234,775 |
| Mar 19, 2026 | 7.35 | 7.36 | 7.25 | 7.29 | 7.29 | -1.35% | 50,892,403 |
| Mar 18, 2026 | 7.39 | 7.40 | 7.34 | 7.39 | 7.39 | -0.14% | 40,459,886 |
| Mar 17, 2026 | 7.38 | 7.51 | 7.38 | 7.40 | 7.40 | 0.27% | 60,685,840 |
| Mar 16, 2026 | 7.38 | 7.40 | 7.34 | 7.38 | 7.38 | -0.40% | 39,646,080 |
| Mar 13, 2026 | 7.38 | 7.47 | 7.36 | 7.41 | 7.41 | 0.14% | 46,503,520 |
| Mar 12, 2026 | 7.36 | 7.43 | 7.36 | 7.40 | 7.40 | 0.27% | 46,037,250 |
| Mar 11, 2026 | 7.36 | 7.40 | 7.33 | 7.38 | 7.38 | 0.14% | 40,392,690 |
| Mar 10, 2026 | 7.33 | 7.38 | 7.33 | 7.37 | 7.37 | 0.96% | 48,899,700 |
| Mar 9, 2026 | 7.33 | 7.34 | 7.28 | 7.30 | 7.30 | -1.75% | 70,058,510 |
| Mar 6, 2026 | 7.35 | 7.45 | 7.34 | 7.43 | 7.43 | 0.68% | 45,725,019 |
| Mar 5, 2026 | 7.39 | 7.41 | 7.35 | 7.38 | 7.38 | 0.68% | 43,086,140 |
| Mar 4, 2026 | 7.37 | 7.40 | 7.31 | 7.33 | 7.33 | -1.21% | 71,341,020 |
| Mar 3, 2026 | 7.56 | 7.59 | 7.40 | 7.42 | 7.42 | -1.72% | 87,129,770 |
| Mar 2, 2026 | 7.62 | 7.63 | 7.52 | 7.55 | 7.55 | -1.69% | 81,724,090 |
| Feb 27, 2026 | 7.66 | 7.71 | 7.65 | 7.68 | 7.68 | - | 54,378,590 |
| Feb 26, 2026 | 7.72 | 7.72 | 7.66 | 7.68 | 7.68 | -0.26% | 41,270,150 |
| Feb 25, 2026 | 7.70 | 7.78 | 7.68 | 7.70 | 7.70 | 0.13% | 96,096,650 |
| Feb 24, 2026 | 7.67 | 7.71 | 7.66 | 7.69 | 7.69 | 0.65% | 35,755,880 |
| Feb 13, 2026 | 7.71 | 7.74 | 7.64 | 7.64 | 7.64 | -1.04% | 47,785,400 |
| Feb 12, 2026 | 7.76 | 7.77 | 7.71 | 7.72 | 7.72 | -0.52% | 44,774,200 |
| Feb 11, 2026 | 7.78 | 7.79 | 7.75 | 7.76 | 7.76 | -0.13% | 38,271,890 |
| Feb 10, 2026 | 7.79 | 7.80 | 7.76 | 7.77 | 7.77 | -0.26% | 37,425,390 |
| Feb 9, 2026 | 7.78 | 7.80 | 7.76 | 7.79 | 7.79 | 0.65% | 48,180,160 |
| Feb 6, 2026 | 7.76 | 7.79 | 7.73 | 7.74 | 7.74 | -0.77% | 43,308,140 |
| Feb 5, 2026 | 7.77 | 7.84 | 7.74 | 7.80 | 7.79 | - | 56,661,520 |
| Feb 4, 2026 | 7.74 | 7.82 | 7.71 | 7.80 | 7.79 | 0.65% | 70,417,390 |
| Feb 3, 2026 | 7.82 | 7.83 | 7.71 | 7.75 | 7.74 | -0.39% | 80,154,670 |
| Feb 2, 2026 | 7.84 | 7.93 | 7.77 | 7.78 | 7.77 | -1.02% | 104,019,000 |
| Jan 30, 2026 | 7.94 | 7.97 | 7.83 | 7.86 | 7.85 | -2.00% | 149,033,800 |
| Jan 29, 2026 | 7.91 | 8.03 | 7.82 | 8.02 | 8.01 | 1.13% | 179,783,200 |
| Jan 28, 2026 | 7.96 | 8.08 | 7.91 | 7.93 | 7.92 | -0.63% | 167,678,900 |
| Jan 27, 2026 | 7.93 | 8.02 | 7.79 | 7.98 | 7.97 | 0.50% | 141,783,400 |
| Jan 26, 2026 | 7.91 | 8.04 | 7.89 | 7.94 | 7.93 | 0.51% | 116,611,100 |
| Jan 23, 2026 | 7.90 | 7.93 | 7.88 | 7.90 | 7.89 | - | 78,480,620 |
| Jan 22, 2026 | 7.87 | 7.96 | 7.87 | 7.90 | 7.89 | 0.38% | 68,927,830 |
| Jan 21, 2026 | 7.92 | 7.93 | 7.86 | 7.87 | 7.86 | -1.01% | 87,994,770 |
| Jan 20, 2026 | 7.93 | 7.96 | 7.91 | 7.95 | 7.94 | 0.25% | 71,447,770 |
| Jan 19, 2026 | 7.90 | 7.95 | 7.88 | 7.93 | 7.92 | - | 67,941,270 |
| Jan 16, 2026 | 8.02 | 8.04 | 7.91 | 7.93 | 7.92 | -0.25% | 79,688,500 |
| Jan 15, 2026 | 8.05 | 8.11 | 7.93 | 7.95 | 7.94 | -1.97% | 119,581,600 |
| Jan 14, 2026 | 8.15 | 8.32 | 8.04 | 8.11 | 8.10 | -0.86% | 203,431,600 |
| Jan 13, 2026 | 8.08 | 8.45 | 8.08 | 8.18 | 8.17 | 2.25% | 259,247,700 |
| Jan 12, 2026 | 7.90 | 8.02 | 7.88 | 8.00 | 7.99 | 1.01% | 103,874,500 |
| Jan 9, 2026 | 7.89 | 7.95 | 7.86 | 7.92 | 7.91 | 0.38% | 81,601,190 |
| Jan 8, 2026 | 7.98 | 7.98 | 7.87 | 7.89 | 7.88 | -1.50% | 87,980,710 |
| Jan 7, 2026 | 8.07 | 8.08 | 7.97 | 8.01 | 8.00 | -0.87% | 90,188,800 |
| Jan 6, 2026 | 7.88 | 8.08 | 7.86 | 8.08 | 8.07 | 2.67% | 150,068,800 |
| Jan 5, 2026 | 7.82 | 7.87 | 7.78 | 7.87 | 7.86 | 0.90% | 73,108,830 |
| Dec 31, 2025 | 7.82 | 7.86 | 7.78 | 7.80 | 7.79 | -0.26% | 41,243,320 |
| Dec 30, 2025 | 7.82 | 7.87 | 7.80 | 7.82 | 7.81 | -0.13% | 33,941,830 |
| Dec 29, 2025 | 7.85 | 7.88 | 7.82 | 7.83 | 7.82 | -0.51% | 38,376,760 |
| Dec 26, 2025 | 7.83 | 7.92 | 7.81 | 7.87 | 7.86 | 0.51% | 67,701,000 |
| Dec 25, 2025 | 7.76 | 7.84 | 7.75 | 7.83 | 7.82 | 0.64% | 45,481,750 |
| Dec 24, 2025 | 7.71 | 7.78 | 7.71 | 7.78 | 7.77 | 0.65% | 35,330,560 |
| Dec 23, 2025 | 7.79 | 7.80 | 7.72 | 7.73 | 7.72 | -0.77% | 45,821,020 |
| Dec 22, 2025 | 7.79 | 7.82 | 7.77 | 7.79 | 7.78 | -0.26% | 41,105,880 |
| Dec 19, 2025 | 7.77 | 7.84 | 7.75 | 7.81 | 7.80 | 0.39% | 42,694,100 |
| Dec 18, 2025 | 7.85 | 7.87 | 7.76 | 7.78 | 7.77 | -1.14% | 55,034,300 |
| Dec 17, 2025 | 7.79 | 7.93 | 7.71 | 7.87 | 7.86 | 0.90% | 62,661,280 |
| Dec 16, 2025 | 7.79 | 7.83 | 7.76 | 7.80 | 7.79 | -0.13% | 40,187,820 |
| Dec 15, 2025 | 7.73 | 7.87 | 7.73 | 7.81 | 7.80 | 0.26% | 53,568,720 |
| Dec 12, 2025 | 7.75 | 7.81 | 7.73 | 7.79 | 7.78 | 0.65% | 48,460,000 |
| Dec 11, 2025 | 7.81 | 7.82 | 7.74 | 7.74 | 7.73 | -1.15% | 41,835,620 |
| Dec 10, 2025 | 7.78 | 7.85 | 7.75 | 7.83 | 7.82 | 0.38% | 39,025,720 |
| Dec 9, 2025 | 7.83 | 7.85 | 7.77 | 7.80 | 7.79 | -0.76% | 58,117,700 |
| Dec 8, 2025 | 7.88 | 8.00 | 7.84 | 7.86 | 7.85 | 1.16% | 134,690,400 |
| Dec 5, 2025 | 7.63 | 7.83 | 7.61 | 7.77 | 7.76 | 1.57% | 91,516,290 |
| Dec 4, 2025 | 7.64 | 7.67 | 7.62 | 7.65 | 7.64 | 0.26% | 34,848,570 |
| Dec 3, 2025 | 7.70 | 7.71 | 7.61 | 7.63 | 7.62 | -0.52% | 42,045,550 |
| Dec 2, 2025 | 7.73 | 7.74 | 7.66 | 7.67 | 7.66 | -1.03% | 46,371,300 |
| Dec 1, 2025 | 7.71 | 7.77 | 7.71 | 7.75 | 7.74 | - | 45,716,480 |
| Nov 28, 2025 | 7.72 | 7.75 | 7.68 | 7.75 | 7.74 | 0.39% | 36,840,830 |