Founder Securities Co., Ltd. (SHA:601901)
China · Delayed Price · Currency is CNY 7.93
-0.02 (-0.25%)
At close: Jan 16, 2026
Founder Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.02 | 8.04 | 7.91 | 7.93 | 7.93 | -0.25% | 79,688,500 |
| Jan 15, 2026 | 8.05 | 8.11 | 7.93 | 7.95 | 7.95 | -1.97% | 119,581,600 |
| Jan 14, 2026 | 8.15 | 8.32 | 8.04 | 8.11 | 8.11 | -0.86% | 203,431,600 |
| Jan 13, 2026 | 8.08 | 8.45 | 8.08 | 8.18 | 8.18 | 2.25% | 259,247,700 |
| Jan 12, 2026 | 7.90 | 8.02 | 7.88 | 8.00 | 8.00 | 1.01% | 103,874,500 |
| Jan 9, 2026 | 7.89 | 7.95 | 7.86 | 7.92 | 7.92 | 0.38% | 81,601,190 |
| Jan 8, 2026 | 7.98 | 7.98 | 7.87 | 7.89 | 7.89 | -1.50% | 87,980,710 |
| Jan 7, 2026 | 8.07 | 8.08 | 7.97 | 8.01 | 8.01 | -0.87% | 90,188,800 |
| Jan 6, 2026 | 7.88 | 8.08 | 7.86 | 8.08 | 8.08 | 2.67% | 150,068,822 |
| Jan 5, 2026 | 7.82 | 7.87 | 7.78 | 7.87 | 7.87 | 0.90% | 73,108,830 |
| Dec 31, 2025 | 7.82 | 7.86 | 7.78 | 7.80 | 7.80 | -0.26% | 41,243,320 |
| Dec 30, 2025 | 7.82 | 7.87 | 7.80 | 7.82 | 7.82 | -0.13% | 33,941,830 |
| Dec 29, 2025 | 7.85 | 7.88 | 7.82 | 7.83 | 7.83 | -0.51% | 38,376,760 |
| Dec 26, 2025 | 7.83 | 7.92 | 7.81 | 7.87 | 7.87 | 0.51% | 67,701,000 |
| Dec 25, 2025 | 7.76 | 7.84 | 7.75 | 7.83 | 7.83 | 0.64% | 45,481,750 |
| Dec 24, 2025 | 7.71 | 7.78 | 7.71 | 7.78 | 7.78 | 0.65% | 35,330,560 |
| Dec 23, 2025 | 7.79 | 7.80 | 7.72 | 7.73 | 7.73 | -0.77% | 45,821,020 |
| Dec 22, 2025 | 7.79 | 7.82 | 7.77 | 7.79 | 7.79 | -0.26% | 41,105,880 |
| Dec 19, 2025 | 7.77 | 7.84 | 7.75 | 7.81 | 7.81 | 0.39% | 42,694,100 |
| Dec 18, 2025 | 7.85 | 7.87 | 7.76 | 7.78 | 7.78 | -1.14% | 55,034,300 |
| Dec 17, 2025 | 7.79 | 7.93 | 7.71 | 7.87 | 7.87 | 0.90% | 62,661,280 |
| Dec 16, 2025 | 7.79 | 7.83 | 7.76 | 7.80 | 7.80 | -0.13% | 40,187,820 |
| Dec 15, 2025 | 7.73 | 7.87 | 7.73 | 7.81 | 7.81 | 0.26% | 53,568,720 |
| Dec 12, 2025 | 7.75 | 7.81 | 7.73 | 7.79 | 7.79 | 0.65% | 48,460,000 |
| Dec 11, 2025 | 7.81 | 7.82 | 7.74 | 7.74 | 7.74 | -1.15% | 41,835,620 |
| Dec 10, 2025 | 7.78 | 7.85 | 7.75 | 7.83 | 7.83 | 0.38% | 39,025,720 |
| Dec 9, 2025 | 7.83 | 7.85 | 7.77 | 7.80 | 7.80 | -0.76% | 58,117,700 |
| Dec 8, 2025 | 7.88 | 8.00 | 7.84 | 7.86 | 7.86 | 1.16% | 134,690,400 |
| Dec 5, 2025 | 7.63 | 7.83 | 7.61 | 7.77 | 7.77 | 1.57% | 91,516,298 |
| Dec 4, 2025 | 7.64 | 7.67 | 7.62 | 7.65 | 7.65 | 0.26% | 34,848,570 |
| Dec 3, 2025 | 7.70 | 7.71 | 7.61 | 7.63 | 7.63 | -0.52% | 42,045,550 |
| Dec 2, 2025 | 7.73 | 7.74 | 7.66 | 7.67 | 7.67 | -1.03% | 46,371,300 |
| Dec 1, 2025 | 7.71 | 7.77 | 7.71 | 7.75 | 7.75 | - | 45,716,481 |
| Nov 28, 2025 | 7.72 | 7.75 | 7.68 | 7.75 | 7.75 | 0.39% | 36,840,830 |
| Nov 27, 2025 | 7.70 | 7.75 | 7.68 | 7.72 | 7.72 | 0.26% | 41,689,550 |
| Nov 26, 2025 | 7.76 | 7.78 | 7.69 | 7.70 | 7.70 | -0.77% | 63,699,060 |
| Nov 25, 2025 | 7.82 | 7.85 | 7.74 | 7.76 | 7.76 | -0.51% | 92,055,040 |
| Nov 24, 2025 | 7.83 | 7.85 | 7.75 | 7.80 | 7.80 | - | 83,909,780 |
| Nov 21, 2025 | 8.04 | 8.09 | 7.80 | 7.80 | 7.80 | -3.82% | 117,719,600 |
| Nov 20, 2025 | 8.28 | 8.30 | 8.10 | 8.11 | 8.11 | 0.37% | 118,734,313 |
| Nov 19, 2025 | 8.06 | 8.12 | 8.04 | 8.08 | 8.08 | 0.12% | 50,738,250 |
| Nov 18, 2025 | 8.14 | 8.17 | 8.06 | 8.07 | 8.07 | -0.98% | 72,098,690 |
| Nov 17, 2025 | 8.23 | 8.24 | 8.13 | 8.15 | 8.15 | -1.33% | 75,374,990 |
| 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% | 62,122,230 |
| Nov 12, 2025 | 8.30 | 8.31 | 8.19 | 8.20 | 8.20 | -1.09% | 61,334,810 |
| Nov 11, 2025 | 8.33 | 8.38 | 8.27 | 8.29 | 8.29 | -0.84% | 61,906,440 |
| Nov 10, 2025 | 8.23 | 8.40 | 8.22 | 8.36 | 8.36 | 0.97% | 99,503,070 |
| Nov 7, 2025 | 8.14 | 8.38 | 8.11 | 8.28 | 8.28 | 1.47% | 133,267,900 |
| Nov 6, 2025 | 8.10 | 8.18 | 8.09 | 8.16 | 8.16 | 0.74% | 86,702,010 |