Skip to main content
Zhejiang Founder Motor Co., Ltd. (SHE:002196)
China flag China · Delayed Price · Currency is CNY
15.18
+0.19 (1.27%)
Mar 10, 2026, 10:20 AM CST

Zhejiang Founder Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.6515.0314.4814.9914.99-0.66%27,889,790
Mar 6, 202615.3315.4215.0615.0915.09-1.44%27,681,500
Mar 5, 202615.2215.4815.1615.3115.312.41%31,448,090
Mar 4, 202614.3015.0414.2314.9514.952.68%39,099,410
Mar 3, 202615.8316.0014.5314.5614.56-8.31%53,192,120
Mar 2, 202616.0016.3515.8715.8815.88-6.09%54,165,360
Feb 27, 202617.1517.1816.8916.9116.91-2.25%42,561,850
Feb 26, 202617.1917.5016.7817.3017.300.70%59,535,678
Feb 25, 202617.2917.3017.0017.1817.18-2.66%55,479,130
Feb 24, 202618.4018.5016.8817.6517.65-2.65%90,384,070
Feb 13, 202617.2118.5017.2118.1318.134.50%101,765,800
Feb 12, 202616.8117.7316.8017.3517.352.24%68,802,740
Feb 11, 202616.9017.3316.8016.9716.97-2.75%57,490,950
Feb 10, 202616.5017.6316.4017.4517.455.44%105,107,500
Feb 9, 202616.8516.9116.4516.5516.55-0.30%49,842,700
Feb 6, 202615.8817.2715.7016.6016.603.04%78,546,940
Feb 5, 202617.0117.0116.0516.1116.11-6.77%65,169,650
Feb 4, 202616.8117.7716.8117.2817.281.05%74,780,190
Feb 3, 202616.8217.2116.5217.1017.100.71%63,784,050
Feb 2, 202616.5817.5016.4516.9816.981.19%64,869,730
Jan 30, 202616.3517.3015.8116.7816.781.82%77,090,270
Jan 29, 202617.8018.0016.4416.4816.48-9.70%102,330,100
Jan 28, 202617.1018.4016.9018.2518.254.95%132,024,800
Jan 27, 202617.4017.9817.0617.3917.39-1.25%94,587,790
Jan 26, 202617.9218.8817.3817.6117.61-1.73%129,209,235
Jan 23, 202618.0218.5417.7817.9217.92-0.44%122,458,000
Jan 22, 202618.7019.6017.8818.0018.00-3.64%188,535,400
Jan 21, 202616.4818.6816.4818.6818.6810.01%76,972,240
Jan 20, 202616.3318.0016.1816.9816.982.72%167,747,100
Jan 19, 202616.2817.2316.0516.5316.535.09%192,720,200
Jan 16, 202614.5115.7314.3315.7315.7310.00%74,935,060
Jan 15, 202614.6014.7514.1614.3014.30-3.25%48,163,980
Jan 14, 202614.8915.2714.5614.7814.78-1.53%76,860,520
Jan 13, 202615.5315.9914.9615.0115.01-3.60%87,946,730
Jan 12, 202615.4315.7615.1015.5715.571.04%101,920,800
Jan 9, 202615.2415.8415.1515.4115.412.32%104,571,500
Jan 8, 202614.8015.3014.7015.0615.060.87%72,418,090
Jan 7, 202614.9815.5814.8214.9314.93-1.91%93,106,580
Jan 6, 202614.8815.5914.6415.2215.221.00%123,876,200
Jan 5, 202615.0015.5014.8915.0715.07-5.04%127,307,145
Dec 31, 202515.4316.9015.0515.8715.872.85%182,316,700
Dec 30, 202513.6915.4313.6015.4315.439.98%135,574,300
Dec 29, 202513.8014.3213.6714.0314.032.56%121,796,700
Dec 26, 202514.3114.5013.6213.6813.680.29%152,181,300
Dec 25, 202512.4113.6412.4113.6413.6410.00%131,847,500
Dec 24, 202512.1512.4512.1212.4012.400.98%26,443,660
Dec 23, 202512.4012.5212.2012.2812.28-2.69%44,293,900
Dec 22, 202512.4012.8412.3712.6212.622.77%56,517,690
Dec 19, 202511.9912.3411.9612.2812.283.11%37,284,110
Dec 18, 202511.8112.1511.7211.9111.91-0.08%23,611,910
Dec 17, 202511.7012.0111.6011.9211.921.02%31,985,420
Dec 16, 202512.1212.3011.6011.8011.80-3.44%39,841,720
Dec 15, 202512.2812.4112.1712.2212.22-2.00%28,406,760
Dec 12, 202512.4012.5612.2512.4712.470.65%31,330,740
Dec 11, 202512.8012.8312.3812.3912.39-2.59%33,755,200
Dec 10, 202512.8812.9312.5712.7212.72-1.24%35,503,120
Dec 9, 202513.0613.2712.8812.8812.88-2.05%43,146,620
Dec 8, 202512.7813.2012.7413.1513.152.90%66,356,510
Dec 5, 202512.8012.9412.3912.7812.78-1.01%78,280,040
Dec 4, 202513.2013.7912.9012.9112.912.87%117,043,100
Dec 3, 202512.9013.0512.5012.5512.55-4.05%55,407,060
Dec 2, 202513.0013.2212.8113.0813.08-0.38%48,963,380
Dec 1, 202513.4013.5113.0713.1313.13-1.50%62,715,500
Nov 28, 202513.4913.5713.0213.3313.33-2.20%72,598,114
Nov 27, 202513.6614.0213.5813.6313.63-3.95%88,385,105
Nov 26, 202513.1514.5412.9314.1914.196.37%142,579,100
Nov 25, 202513.1313.4812.9713.3413.343.49%70,373,810
Nov 24, 202512.8513.1412.5312.8912.89-2.27%75,745,200
Nov 21, 202512.9413.9412.8013.1913.19-0.08%104,725,600
Nov 20, 202513.6514.0013.1213.2013.20-3.58%76,068,240
Nov 19, 202513.9114.1313.4013.6913.69-5.26%97,651,240
Nov 18, 202513.4314.8213.1214.4514.455.55%154,598,900
Nov 17, 202513.6614.3413.5913.6913.69-4.27%110,326,100
Nov 14, 202515.0015.1114.0214.3014.30-8.22%165,417,600
Nov 13, 202516.0016.1615.2315.5815.58-7.92%187,554,400
Nov 12, 202515.9617.5015.8016.9216.925.88%199,058,400
Nov 11, 202515.3015.9814.6215.9815.989.98%175,134,900
Nov 10, 202514.0115.2813.8814.5314.532.98%204,598,900
Nov 7, 202514.1114.1113.8714.1114.119.98%99,973,920
Nov 6, 202511.8612.8311.5612.8312.8310.03%117,703,600
Nov 5, 202511.0612.1711.0011.6611.663.83%113,743,100
Nov 4, 202511.6511.7611.1311.2311.23-3.52%91,116,980
Nov 3, 202510.9912.3310.8011.6411.642.74%128,254,600
Oct 31, 202510.9311.9410.5011.3311.333.66%156,805,400
Oct 30, 202510.1010.9310.1010.9310.939.96%62,147,820
Oct 29, 202510.3910.399.779.949.940.20%109,075,400
Oct 28, 20259.929.929.699.929.929.98%34,933,810
Oct 27, 20258.989.108.879.029.020.45%17,828,440
Oct 24, 20259.089.118.958.988.98-0.44%15,785,810
Oct 23, 20259.019.048.819.029.02-0.11%16,888,510
Oct 22, 20258.949.338.839.039.031.01%27,483,300
Oct 21, 20258.828.958.688.948.941.25%21,136,600
Oct 20, 20258.628.898.438.838.832.44%37,983,040
Oct 17, 20259.109.288.628.628.62-10.02%53,225,500
Oct 16, 20259.509.759.439.589.580.31%21,857,490
Oct 15, 20259.379.569.289.559.551.92%19,916,470
Oct 14, 20259.689.839.329.379.37-1.99%26,924,870
Oct 13, 20259.389.629.069.569.56-2.75%30,497,470
Oct 10, 20259.9810.189.819.839.83-1.80%27,407,600
Oct 9, 202510.1110.159.8810.0110.01-1.48%26,946,020