Founder Securities Co., Ltd. (SHA:601901)
China · Delayed Price · Currency is CNY 8.15
-0.11 (-1.33%)
Nov 17, 2025, 2:14 PM CST
Founder Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.23 | 8.34 | 8.22 | 8.26 | 8.26 | -0.24% | 67,504,590 |
| Nov 13, 2025 | 8.21 | 8.30 | 8.19 | 8.28 | 8.28 | 0.98% | 62,122,232 |
| Nov 12, 2025 | 8.30 | 8.31 | 8.19 | 8.20 | 8.20 | -1.09% | 61,334,812 |
| Nov 11, 2025 | 8.33 | 8.38 | 8.27 | 8.29 | 8.29 | -0.84% | 61,906,442 |
| Nov 10, 2025 | 8.23 | 8.40 | 8.22 | 8.36 | 8.36 | 0.97% | 99,503,077 |
| Nov 7, 2025 | 8.14 | 8.38 | 8.11 | 8.28 | 8.28 | 1.47% | 133,267,932 |
| Nov 6, 2025 | 8.10 | 8.18 | 8.09 | 8.16 | 8.16 | 0.74% | 86,702,012 |
| Nov 5, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | -1.46% | 101,745,186 |
| Nov 4, 2025 | 8.22 | 8.27 | 8.14 | 8.22 | 8.22 | - | 89,591,604 |
| Nov 3, 2025 | 8.22 | 8.25 | 8.16 | 8.22 | 8.22 | -0.12% | 80,890,264 |
| Oct 31, 2025 | 8.37 | 8.39 | 8.23 | 8.23 | 8.23 | -1.32% | 144,108,530 |
| Oct 30, 2025 | 8.38 | 8.44 | 8.31 | 8.34 | 8.34 | -1.07% | 135,053,226 |
| Oct 29, 2025 | 8.21 | 8.45 | 8.20 | 8.43 | 8.43 | 2.55% | 164,732,375 |
| Oct 28, 2025 | 8.26 | 8.27 | 8.19 | 8.22 | 8.22 | -0.48% | 97,589,739 |
| Oct 27, 2025 | 8.22 | 8.30 | 8.16 | 8.26 | 8.26 | 1.47% | 153,880,644 |
| Oct 24, 2025 | 8.09 | 8.17 | 8.08 | 8.14 | 8.14 | -0.12% | 71,963,087 |
| Oct 23, 2025 | 8.11 | 8.16 | 8.05 | 8.15 | 8.09 | 0.62% | 76,828,664 |
| Oct 22, 2025 | 8.15 | 8.16 | 8.08 | 8.10 | 8.04 | -0.98% | 71,221,276 |
| Oct 21, 2025 | 8.13 | 8.25 | 8.12 | 8.18 | 8.12 | 0.62% | 107,637,681 |
| Oct 20, 2025 | 8.15 | 8.19 | 8.10 | 8.13 | 8.07 | 0.74% | 84,611,208 |
| Oct 17, 2025 | 8.17 | 8.25 | 8.05 | 8.07 | 8.01 | -1.47% | 111,382,481 |
| Oct 16, 2025 | 8.15 | 8.22 | 8.13 | 8.19 | 8.13 | - | 101,473,778 |
| Oct 15, 2025 | 8.10 | 8.20 | 8.04 | 8.19 | 8.13 | 1.49% | 125,860,848 |
| Oct 14, 2025 | 8.08 | 8.20 | 8.05 | 8.07 | 8.01 | - | 145,703,847 |
| Oct 13, 2025 | 8.02 | 8.10 | 8.00 | 8.07 | 8.01 | -1.59% | 145,106,247 |
| Oct 10, 2025 | 8.13 | 8.34 | 8.11 | 8.20 | 8.14 | 0.49% | 158,706,512 |
| Oct 9, 2025 | 8.13 | 8.20 | 8.05 | 8.16 | 8.10 | 0.25% | 132,645,608 |
| Sep 30, 2025 | 8.22 | 8.25 | 8.09 | 8.14 | 8.08 | -1.33% | 121,453,244 |
| Sep 29, 2025 | 7.96 | 8.38 | 7.92 | 8.25 | 8.19 | 3.51% | 211,314,271 |
| Sep 26, 2025 | 8.00 | 8.07 | 7.96 | 7.97 | 7.91 | -0.87% | 81,353,013 |
| Sep 25, 2025 | 8.01 | 8.08 | 7.98 | 8.04 | 7.98 | 0.12% | 99,162,852 |
| Sep 24, 2025 | 7.97 | 8.07 | 7.95 | 8.03 | 7.97 | 0.25% | 98,570,481 |
| Sep 23, 2025 | 8.09 | 8.10 | 7.92 | 8.01 | 7.95 | -1.72% | 103,060,721 |
| Sep 22, 2025 | 8.14 | 8.15 | 8.04 | 8.15 | 8.09 | 0.25% | 84,388,778 |
| Sep 19, 2025 | 8.14 | 8.18 | 8.10 | 8.13 | 8.07 | -0.49% | 61,540,218 |
| Sep 18, 2025 | 8.34 | 8.35 | 8.08 | 8.17 | 8.11 | -2.62% | 137,173,031 |
| Sep 17, 2025 | 8.31 | 8.42 | 8.28 | 8.39 | 8.33 | 0.96% | 84,071,945 |
| Sep 16, 2025 | 8.33 | 8.39 | 8.24 | 8.31 | 8.25 | -0.12% | 84,335,299 |
| Sep 15, 2025 | 8.40 | 8.44 | 8.28 | 8.32 | 8.26 | -0.95% | 82,017,821 |
| Sep 12, 2025 | 8.51 | 8.55 | 8.36 | 8.40 | 8.34 | -1.41% | 110,391,541 |
| Sep 11, 2025 | 8.27 | 8.52 | 8.22 | 8.52 | 8.46 | 3.02% | 138,887,487 |
| Sep 10, 2025 | 8.27 | 8.39 | 8.21 | 8.27 | 8.21 | 0.12% | 107,413,760 |
| Sep 9, 2025 | 8.29 | 8.33 | 8.23 | 8.26 | 8.20 | -0.48% | 71,024,210 |
| Sep 8, 2025 | 8.35 | 8.36 | 8.27 | 8.30 | 8.24 | -0.60% | 75,714,057 |
| Sep 5, 2025 | 8.30 | 8.37 | 8.24 | 8.35 | 8.29 | 0.48% | 85,027,246 |
| Sep 4, 2025 | 8.28 | 8.37 | 8.21 | 8.31 | 8.25 | 0.36% | 107,321,252 |
| Sep 3, 2025 | 8.56 | 8.59 | 8.23 | 8.28 | 8.22 | -2.93% | 121,819,088 |
| Sep 2, 2025 | 8.56 | 8.65 | 8.46 | 8.53 | 8.47 | -0.23% | 134,236,488 |
| Sep 1, 2025 | 8.70 | 8.73 | 8.51 | 8.55 | 8.49 | -1.04% | 143,519,130 |
| Aug 29, 2025 | 8.78 | 8.84 | 8.64 | 8.64 | 8.58 | -1.26% | 183,174,731 |