Founder Technology Group Co.,Ltd. (SHA:600601)
China · Delayed Price · Currency is CNY 11.30
+1.03 (10.03%)
Sep 12, 2025, 3:00 PM CST
Founder Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.66 | 11.30 | 10.45 | 11.30 | 11.30 | 10.03% | 339,306,579 |
| 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 |
| Aug 7, 2025 | 5.86 | 5.95 | 5.72 | 5.86 | 5.86 | -0.17% | 166,353,559 |
| Aug 6, 2025 | 5.91 | 6.01 | 5.85 | 5.87 | 5.87 | -1.01% | 137,135,619 |
| Aug 5, 2025 | 6.01 | 6.07 | 5.83 | 5.93 | 5.93 | -0.67% | 163,427,096 |
| Aug 4, 2025 | 5.93 | 6.03 | 5.86 | 5.97 | 5.97 | -1.00% | 154,810,067 |
| Aug 1, 2025 | 6.01 | 6.21 | 5.90 | 6.03 | 6.03 | -1.15% | 228,032,746 |
| Jul 31, 2025 | 6.09 | 6.37 | 6.05 | 6.10 | 6.10 | 0.99% | 406,819,013 |
| Jul 30, 2025 | 6.11 | 6.21 | 5.95 | 6.04 | 6.04 | -1.31% | 248,062,000 |
| Jul 29, 2025 | 5.98 | 6.19 | 5.95 | 6.12 | 6.12 | 1.16% | 426,665,460 |
| Jul 28, 2025 | 5.53 | 6.05 | 5.45 | 6.05 | 6.05 | 10.00% | 454,949,310 |
| Jul 25, 2025 | 5.46 | 5.56 | 5.38 | 5.50 | 5.50 | 0.73% | 153,513,328 |
| Jul 24, 2025 | 5.31 | 5.50 | 5.31 | 5.46 | 5.46 | 3.21% | 193,955,545 |
| Jul 23, 2025 | 5.34 | 5.35 | 5.21 | 5.29 | 5.29 | -1.49% | 112,503,760 |
| Jul 22, 2025 | 5.45 | 5.55 | 5.35 | 5.37 | 5.37 | -2.01% | 173,587,073 |
| Jul 21, 2025 | 5.52 | 5.66 | 5.43 | 5.48 | 5.48 | -0.36% | 138,426,825 |
| Jul 18, 2025 | 5.47 | 5.65 | 5.45 | 5.50 | 5.50 | 0.36% | 202,053,160 |
| Jul 17, 2025 | 5.33 | 5.57 | 5.30 | 5.48 | 5.48 | 2.24% | 219,058,497 |
| Jul 16, 2025 | 5.29 | 5.47 | 5.29 | 5.36 | 5.36 | -2.01% | 194,535,040 |
| Jul 15, 2025 | 5.45 | 5.60 | 5.40 | 5.47 | 5.47 | 0.55% | 232,214,338 |
| Jul 14, 2025 | 5.51 | 5.55 | 5.42 | 5.44 | 5.44 | -1.09% | 123,842,657 |
| Jul 11, 2025 | 5.57 | 5.58 | 5.39 | 5.50 | 5.50 | -1.43% | 183,946,211 |
| Jul 10, 2025 | 5.67 | 5.76 | 5.51 | 5.58 | 5.58 | -1.93% | 200,517,132 |
| Jul 9, 2025 | 5.75 | 5.82 | 5.65 | 5.69 | 5.69 | -1.56% | 227,424,696 |
| Jul 8, 2025 | 5.55 | 5.95 | 5.53 | 5.78 | 5.78 | 3.58% | 366,516,590 |
| Jul 7, 2025 | 5.50 | 5.79 | 5.49 | 5.58 | 5.58 | -0.36% | 246,307,810 |