Founder Technology Group Co.,Ltd. (SHA:600601)
China · Delayed Price · Currency is CNY 11.96
+0.24 (2.05%)
Oct 27, 2025, 11:30 AM CST
Founder Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.90 | 11.72 | 10.53 | 11.72 | 11.72 | 10.05% | 452,889,407 |
| Oct 23, 2025 | 10.59 | 10.99 | 10.42 | 10.65 | 10.65 | -0.65% | 210,442,910 |
| Oct 22, 2025 | 10.05 | 10.85 | 9.99 | 10.72 | 10.72 | 4.79% | 285,230,310 |
| Oct 21, 2025 | 9.84 | 10.30 | 9.63 | 10.23 | 10.23 | 4.92% | 216,693,160 |
| Oct 20, 2025 | 9.81 | 10.09 | 9.64 | 9.75 | 9.75 | 1.88% | 137,272,134 |
| Oct 17, 2025 | 9.94 | 10.02 | 9.52 | 9.57 | 9.57 | -3.82% | 115,037,412 |
| Oct 16, 2025 | 10.06 | 10.12 | 9.88 | 9.95 | 9.95 | -1.29% | 104,057,701 |
| Oct 15, 2025 | 9.68 | 10.10 | 9.54 | 10.08 | 10.08 | 4.02% | 172,805,712 |
| Oct 14, 2025 | 10.36 | 10.45 | 9.63 | 9.69 | 9.69 | -4.72% | 203,672,271 |
| Oct 13, 2025 | 9.48 | 10.29 | 9.48 | 10.17 | 10.17 | -1.55% | 170,843,513 |
| Oct 10, 2025 | 10.80 | 10.82 | 10.16 | 10.33 | 10.33 | -5.92% | 235,362,039 |
| Oct 9, 2025 | 11.00 | 11.25 | 10.78 | 10.98 | 10.98 | -3.35% | 343,051,450 |
| Sep 30, 2025 | 10.53 | 11.47 | 10.21 | 11.36 | 11.36 | 8.92% | 515,053,950 |
| Sep 29, 2025 | 10.09 | 10.53 | 10.08 | 10.43 | 10.43 | 3.27% | 186,669,180 |
| Sep 26, 2025 | 10.80 | 10.82 | 10.10 | 10.10 | 10.10 | -5.96% | 234,538,526 |
| Sep 25, 2025 | 10.76 | 10.84 | 10.41 | 10.74 | 10.74 | -0.09% | 225,490,585 |
| Sep 24, 2025 | 10.78 | 10.82 | 10.37 | 10.75 | 10.75 | -1.56% | 211,909,421 |
| Sep 23, 2025 | 11.70 | 11.93 | 10.62 | 10.92 | 10.92 | -3.96% | 339,951,040 |
| Sep 22, 2025 | 11.50 | 11.60 | 11.17 | 11.37 | 11.37 | 0.71% | 203,022,049 |
| Sep 19, 2025 | 11.83 | 11.98 | 11.29 | 11.29 | 11.29 | -3.34% | 298,265,030 |
| Sep 18, 2025 | 11.92 | 12.30 | 11.50 | 11.68 | 11.68 | -1.35% | 448,627,250 |
| Sep 17, 2025 | 11.83 | 12.55 | 11.70 | 11.84 | 11.84 | -1.42% | 376,581,295 |
| Sep 16, 2025 | 11.91 | 12.29 | 11.60 | 12.01 | 12.01 | 0.67% | 458,113,014 |
| Sep 15, 2025 | 11.55 | 12.38 | 11.38 | 11.93 | 11.93 | 5.58% | 610,755,800 |
| Sep 12, 2025 | 10.66 | 11.30 | 10.45 | 11.30 | 11.30 | 10.03% | 339,306,580 |
| Sep 11, 2025 | 9.38 | 10.27 | 9.37 | 10.27 | 10.27 | 9.96% | 368,855,125 |
| Sep 10, 2025 | 8.65 | 9.42 | 8.55 | 9.34 | 9.34 | 9.11% | 549,765,560 |
| Sep 9, 2025 | 9.16 | 9.26 | 8.50 | 8.56 | 8.56 | -7.76% | 384,753,520 |
| Sep 8, 2025 | 9.45 | 9.61 | 9.02 | 9.28 | 9.28 | -3.73% | 514,904,200 |
| Sep 5, 2025 | 8.59 | 9.64 | 8.59 | 9.64 | 9.64 | 10.05% | 584,919,562 |
| Sep 4, 2025 | 9.38 | 9.66 | 8.58 | 8.76 | 8.76 | -3.95% | 529,844,930 |
| Sep 3, 2025 | 8.70 | 9.26 | 8.41 | 9.12 | 9.12 | 3.52% | 421,052,853 |
| Sep 2, 2025 | 9.09 | 9.58 | 8.58 | 8.81 | 8.81 | -4.13% | 447,927,750 |
| Sep 1, 2025 | 8.71 | 9.50 | 8.55 | 9.19 | 9.19 | 5.88% | 507,217,950 |
| Aug 29, 2025 | 8.90 | 8.90 | 8.33 | 8.68 | 8.68 | -3.66% | 420,845,061 |
| Aug 28, 2025 | 8.53 | 9.23 | 8.48 | 9.01 | 9.01 | 3.56% | 715,748,971 |
| Aug 27, 2025 | 7.92 | 8.70 | 7.92 | 8.70 | 8.70 | 9.99% | 643,588,383 |
| Aug 26, 2025 | 7.98 | 8.44 | 7.91 | 7.91 | 7.91 | -1.62% | 383,917,621 |
| Aug 25, 2025 | 8.21 | 8.30 | 7.89 | 8.04 | 8.04 | 1.90% | 530,613,900 |
| Aug 22, 2025 | 7.19 | 7.89 | 7.19 | 7.89 | 7.89 | 10.04% | 267,952,838 |
| Aug 21, 2025 | 7.49 | 7.65 | 7.12 | 7.17 | 7.17 | -5.41% | 397,813,980 |
| Aug 20, 2025 | 7.37 | 8.00 | 7.21 | 7.58 | 7.58 | -0.66% | 451,007,753 |
| Aug 19, 2025 | 7.49 | 7.73 | 7.22 | 7.63 | 7.63 | 2.69% | 528,487,580 |
| Aug 18, 2025 | 7.09 | 7.43 | 7.07 | 7.43 | 7.43 | 10.07% | 414,090,500 |
| Aug 15, 2025 | 6.14 | 6.75 | 6.14 | 6.75 | 6.75 | 9.93% | 382,977,290 |
| Aug 14, 2025 | 6.42 | 6.43 | 6.12 | 6.14 | 6.14 | -4.81% | 286,388,380 |
| Aug 13, 2025 | 6.04 | 6.57 | 5.95 | 6.45 | 6.45 | 7.14% | 443,567,591 |
| Aug 12, 2025 | 5.95 | 6.09 | 5.87 | 6.02 | 6.02 | 1.69% | 229,644,251 |
| Aug 11, 2025 | 5.87 | 5.96 | 5.85 | 5.92 | 5.92 | 1.02% | 165,021,405 |
| Aug 8, 2025 | 5.85 | 5.92 | 5.77 | 5.86 | 5.86 | - | 119,363,018 |