Founder Securities Co., Ltd. (SHA:601901)
China · Delayed Price · Currency is CNY 8.07
-0.12 (-1.47%)
Oct 17, 2025, 3:00 PM CST
Founder Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.17 | 8.25 | 8.05 | 8.07 | 8.07 | -1.47% | 111,382,481 |
| Oct 16, 2025 | 8.15 | 8.22 | 8.13 | 8.19 | 8.19 | - | 101,473,778 |
| Oct 15, 2025 | 8.10 | 8.20 | 8.04 | 8.19 | 8.19 | 1.49% | 125,860,848 |
| Oct 14, 2025 | 8.08 | 8.20 | 8.05 | 8.07 | 8.07 | - | 145,703,847 |
| Oct 13, 2025 | 8.02 | 8.10 | 8.00 | 8.07 | 8.07 | -1.59% | 145,106,247 |
| Oct 10, 2025 | 8.13 | 8.34 | 8.11 | 8.20 | 8.20 | 0.49% | 158,706,512 |
| Oct 9, 2025 | 8.13 | 8.20 | 8.05 | 8.16 | 8.16 | 0.25% | 132,645,608 |
| Sep 30, 2025 | 8.22 | 8.25 | 8.09 | 8.14 | 8.14 | -1.33% | 121,453,244 |
| Sep 29, 2025 | 7.96 | 8.38 | 7.92 | 8.25 | 8.25 | 3.51% | 211,314,271 |
| Sep 26, 2025 | 8.00 | 8.07 | 7.96 | 7.97 | 7.97 | -0.87% | 81,353,013 |
| Sep 25, 2025 | 8.01 | 8.08 | 7.98 | 8.04 | 8.04 | 0.12% | 99,162,852 |
| Sep 24, 2025 | 7.97 | 8.07 | 7.95 | 8.03 | 8.03 | 0.25% | 98,570,481 |
| Sep 23, 2025 | 8.09 | 8.10 | 7.92 | 8.01 | 8.01 | -1.72% | 103,060,721 |
| Sep 22, 2025 | 8.14 | 8.15 | 8.04 | 8.15 | 8.15 | 0.25% | 84,388,778 |
| Sep 19, 2025 | 8.14 | 8.18 | 8.10 | 8.13 | 8.13 | -0.49% | 61,540,218 |
| Sep 18, 2025 | 8.34 | 8.35 | 8.08 | 8.17 | 8.17 | -2.62% | 137,173,031 |
| Sep 17, 2025 | 8.31 | 8.42 | 8.28 | 8.39 | 8.39 | 0.96% | 84,071,945 |
| Sep 16, 2025 | 8.33 | 8.39 | 8.24 | 8.31 | 8.31 | -0.12% | 84,335,299 |
| Sep 15, 2025 | 8.40 | 8.44 | 8.28 | 8.32 | 8.32 | -0.95% | 82,017,821 |
| Sep 12, 2025 | 8.51 | 8.55 | 8.36 | 8.40 | 8.40 | -1.41% | 110,391,541 |
| Sep 11, 2025 | 8.27 | 8.52 | 8.22 | 8.52 | 8.52 | 3.02% | 138,887,487 |
| Sep 10, 2025 | 8.27 | 8.39 | 8.21 | 8.27 | 8.27 | 0.12% | 107,413,760 |
| Sep 9, 2025 | 8.29 | 8.33 | 8.23 | 8.26 | 8.26 | -0.48% | 71,024,210 |
| Sep 8, 2025 | 8.35 | 8.36 | 8.27 | 8.30 | 8.30 | -0.60% | 75,714,057 |
| Sep 5, 2025 | 8.30 | 8.37 | 8.24 | 8.35 | 8.35 | 0.48% | 85,027,246 |
| Sep 4, 2025 | 8.28 | 8.37 | 8.21 | 8.31 | 8.31 | 0.36% | 107,321,252 |
| Sep 3, 2025 | 8.56 | 8.59 | 8.23 | 8.28 | 8.28 | -2.93% | 121,819,088 |
| Sep 2, 2025 | 8.56 | 8.65 | 8.46 | 8.53 | 8.53 | -0.23% | 134,236,488 |
| Sep 1, 2025 | 8.70 | 8.73 | 8.51 | 8.55 | 8.55 | -1.04% | 143,519,130 |
| Aug 29, 2025 | 8.78 | 8.84 | 8.64 | 8.64 | 8.64 | -1.26% | 183,174,731 |
| Aug 28, 2025 | 8.61 | 8.76 | 8.54 | 8.75 | 8.75 | 1.51% | 118,716,503 |
| Aug 27, 2025 | 8.80 | 8.95 | 8.61 | 8.62 | 8.62 | -2.27% | 159,026,687 |
| Aug 26, 2025 | 8.82 | 8.89 | 8.80 | 8.82 | 8.82 | -0.68% | 78,001,556 |
| Aug 25, 2025 | 8.88 | 8.98 | 8.76 | 8.88 | 8.88 | 0.79% | 172,071,813 |
| Aug 22, 2025 | 8.53 | 8.84 | 8.53 | 8.81 | 8.81 | 2.56% | 166,853,977 |
| Aug 21, 2025 | 8.70 | 8.73 | 8.54 | 8.59 | 8.59 | -0.81% | 89,426,629 |
| Aug 20, 2025 | 8.48 | 8.67 | 8.42 | 8.66 | 8.66 | 1.88% | 104,179,448 |
| Aug 19, 2025 | 8.58 | 8.64 | 8.47 | 8.50 | 8.50 | -1.51% | 121,866,199 |
| Aug 18, 2025 | 8.63 | 8.75 | 8.52 | 8.63 | 8.63 | 0.82% | 177,334,570 |
| Aug 15, 2025 | 8.31 | 8.62 | 8.29 | 8.56 | 8.56 | 2.76% | 196,029,634 |
| Aug 14, 2025 | 8.36 | 8.48 | 8.31 | 8.33 | 8.33 | -0.24% | 128,977,108 |
| Aug 13, 2025 | 8.29 | 8.44 | 8.25 | 8.35 | 8.35 | 0.97% | 136,954,649 |
| Aug 12, 2025 | 8.27 | 8.30 | 8.22 | 8.27 | 8.27 | 0.12% | 51,840,628 |
| Aug 11, 2025 | 8.19 | 8.30 | 8.17 | 8.26 | 8.26 | 0.85% | 67,438,739 |
| Aug 8, 2025 | 8.22 | 8.23 | 8.13 | 8.19 | 8.19 | -0.61% | 47,515,699 |
| Aug 7, 2025 | 8.20 | 8.33 | 8.19 | 8.24 | 8.24 | 0.73% | 75,069,650 |
| Aug 6, 2025 | 8.12 | 8.18 | 8.11 | 8.18 | 8.18 | 0.49% | 48,742,652 |
| Aug 5, 2025 | 8.09 | 8.16 | 8.08 | 8.14 | 8.14 | 0.87% | 57,243,599 |
| Aug 4, 2025 | 8.04 | 8.09 | 8.02 | 8.07 | 8.07 | - | 52,361,202 |
| Aug 1, 2025 | 8.12 | 8.21 | 8.06 | 8.07 | 8.07 | -0.62% | 66,922,160 |