Skip to main content
Zhejiang Founder Motor Co., Ltd. (SHE:002196)
China flag China · Delayed Price · Currency is CNY
13.77
+0.23 (1.70%)
Apr 29, 2026, 3:05 PM CST

Zhejiang Founder Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.5513.8513.4513.7713.771.70%18,949,643
Apr 28, 202614.1714.1713.5013.5413.54-4.98%31,757,715
Apr 27, 202614.0914.3413.7014.2514.250.56%28,886,563
Apr 24, 202614.0114.3513.9014.1714.171.00%28,272,700
Apr 23, 202614.3614.3713.8614.0314.03-2.30%33,954,760
Apr 22, 202614.3414.5014.1514.3614.36-0.97%23,766,910
Apr 21, 202614.3114.6814.1114.5014.500.97%38,263,830
Apr 20, 202614.4414.5014.1614.3614.36-24,859,300
Apr 17, 202614.3114.4514.1614.3614.36-0.76%24,905,385
Apr 16, 202614.5014.7914.2714.4714.472.05%32,591,600
Apr 15, 202614.7014.8014.1414.1814.18-2.34%33,175,665
Apr 14, 202614.7014.7514.3114.5214.52-1.09%35,304,717
Apr 13, 202614.4514.7314.2914.6814.682.30%42,881,970
Apr 10, 202613.9814.7413.9514.3514.353.39%39,607,450
Apr 9, 202614.0114.0813.8213.8813.88-2.73%19,342,420
Apr 8, 202613.8514.2713.8514.2714.275.00%27,466,060
Apr 7, 202613.4113.6613.4013.5913.591.34%12,435,340
Apr 3, 202613.7013.7513.4013.4113.41-2.40%13,842,200
Apr 2, 202613.8814.0413.6413.7413.74-1.43%16,970,390
Apr 1, 202613.8814.0113.7813.9413.941.90%21,560,850
Mar 31, 202613.7414.0613.6613.6813.68-0.36%21,203,240
Mar 30, 202613.5113.7713.4813.7313.730.15%14,769,153
Mar 27, 202613.3113.7413.2113.7113.711.56%19,335,030
Mar 26, 202613.7113.9413.4413.5013.50-1.46%20,677,850
Mar 25, 202613.4513.7713.4513.7013.701.86%19,746,530
Mar 24, 202613.3713.5013.0613.4513.452.67%28,137,930
Mar 23, 202613.3413.8512.9913.1013.10-2.67%36,656,220
Mar 20, 202613.8313.9413.4313.4613.46-2.60%18,945,420
Mar 19, 202614.0414.0513.7713.8213.82-2.74%19,046,840
Mar 18, 202614.0614.2213.9114.2114.212.01%17,848,830
Mar 17, 202614.5014.5513.9113.9313.93-2.66%18,359,020
Mar 16, 202614.2014.3113.9614.3114.31-0.35%21,770,210
Mar 13, 202614.4814.6414.2814.3614.36-1.85%21,243,810
Mar 12, 202614.7815.0014.6014.6314.63-1.75%22,712,650
Mar 11, 202615.2115.3314.8514.8914.89-2.74%32,918,950
Mar 10, 202615.1915.4915.1015.3115.312.13%34,809,010
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