Founder Securities Co., Ltd. (SHA:601901)
China · Delayed Price · Currency is CNY 7.74
-0.05 (-0.64%)
At close: Feb 6, 2026
Founder Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.76 | 7.79 | 7.73 | 7.74 | 7.74 | -0.77% | 43,308,140 |
| Feb 5, 2026 | 7.77 | 7.84 | 7.74 | 7.80 | 7.79 | - | 56,661,520 |
| Feb 4, 2026 | 7.74 | 7.82 | 7.71 | 7.80 | 7.79 | 0.65% | 70,417,390 |
| Feb 3, 2026 | 7.82 | 7.83 | 7.71 | 7.75 | 7.74 | -0.39% | 80,154,670 |
| Feb 2, 2026 | 7.84 | 7.93 | 7.77 | 7.78 | 7.77 | -1.02% | 104,019,000 |
| Jan 30, 2026 | 7.94 | 7.97 | 7.83 | 7.86 | 7.85 | -2.00% | 149,033,800 |
| Jan 29, 2026 | 7.91 | 8.03 | 7.82 | 8.02 | 8.01 | 1.13% | 179,783,200 |
| Jan 28, 2026 | 7.96 | 8.08 | 7.91 | 7.93 | 7.92 | -0.63% | 167,678,900 |
| Jan 27, 2026 | 7.93 | 8.02 | 7.79 | 7.98 | 7.97 | 0.50% | 141,783,400 |
| Jan 26, 2026 | 7.91 | 8.04 | 7.89 | 7.94 | 7.93 | 0.51% | 116,611,100 |
| Jan 23, 2026 | 7.90 | 7.93 | 7.88 | 7.90 | 7.89 | - | 78,480,620 |
| Jan 22, 2026 | 7.87 | 7.96 | 7.87 | 7.90 | 7.89 | 0.38% | 68,927,830 |
| Jan 21, 2026 | 7.92 | 7.93 | 7.86 | 7.87 | 7.86 | -1.01% | 87,994,770 |
| Jan 20, 2026 | 7.93 | 7.96 | 7.91 | 7.95 | 7.94 | 0.25% | 71,447,770 |
| Jan 19, 2026 | 7.90 | 7.95 | 7.88 | 7.93 | 7.92 | - | 67,941,270 |
| Jan 16, 2026 | 8.02 | 8.04 | 7.91 | 7.93 | 7.92 | -0.25% | 79,688,500 |
| Jan 15, 2026 | 8.05 | 8.11 | 7.93 | 7.95 | 7.94 | -1.97% | 119,581,600 |
| Jan 14, 2026 | 8.15 | 8.32 | 8.04 | 8.11 | 8.10 | -0.86% | 203,431,600 |
| Jan 13, 2026 | 8.08 | 8.45 | 8.08 | 8.18 | 8.17 | 2.25% | 259,247,700 |
| Jan 12, 2026 | 7.90 | 8.02 | 7.88 | 8.00 | 7.99 | 1.01% | 103,874,500 |
| Jan 9, 2026 | 7.89 | 7.95 | 7.86 | 7.92 | 7.91 | 0.38% | 81,601,190 |
| Jan 8, 2026 | 7.98 | 7.98 | 7.87 | 7.89 | 7.88 | -1.50% | 87,980,710 |
| Jan 7, 2026 | 8.07 | 8.08 | 7.97 | 8.01 | 8.00 | -0.87% | 90,188,800 |
| Jan 6, 2026 | 7.88 | 8.08 | 7.86 | 8.08 | 8.07 | 2.67% | 150,068,800 |
| Jan 5, 2026 | 7.82 | 7.87 | 7.78 | 7.87 | 7.86 | 0.90% | 73,108,830 |
| Dec 31, 2025 | 7.82 | 7.86 | 7.78 | 7.80 | 7.79 | -0.26% | 41,243,320 |
| Dec 30, 2025 | 7.82 | 7.87 | 7.80 | 7.82 | 7.81 | -0.13% | 33,941,830 |
| Dec 29, 2025 | 7.85 | 7.88 | 7.82 | 7.83 | 7.82 | -0.51% | 38,376,760 |
| Dec 26, 2025 | 7.83 | 7.92 | 7.81 | 7.87 | 7.86 | 0.51% | 67,701,000 |
| Dec 25, 2025 | 7.76 | 7.84 | 7.75 | 7.83 | 7.82 | 0.64% | 45,481,750 |
| Dec 24, 2025 | 7.71 | 7.78 | 7.71 | 7.78 | 7.77 | 0.65% | 35,330,560 |
| Dec 23, 2025 | 7.79 | 7.80 | 7.72 | 7.73 | 7.72 | -0.77% | 45,821,020 |
| Dec 22, 2025 | 7.79 | 7.82 | 7.77 | 7.79 | 7.78 | -0.26% | 41,105,880 |
| Dec 19, 2025 | 7.77 | 7.84 | 7.75 | 7.81 | 7.80 | 0.39% | 42,694,100 |
| Dec 18, 2025 | 7.85 | 7.87 | 7.76 | 7.78 | 7.77 | -1.14% | 55,034,300 |
| Dec 17, 2025 | 7.79 | 7.93 | 7.71 | 7.87 | 7.86 | 0.90% | 62,661,280 |
| Dec 16, 2025 | 7.79 | 7.83 | 7.76 | 7.80 | 7.79 | -0.13% | 40,187,820 |
| Dec 15, 2025 | 7.73 | 7.87 | 7.73 | 7.81 | 7.80 | 0.26% | 53,568,720 |
| Dec 12, 2025 | 7.75 | 7.81 | 7.73 | 7.79 | 7.78 | 0.65% | 48,460,000 |
| Dec 11, 2025 | 7.81 | 7.82 | 7.74 | 7.74 | 7.73 | -1.15% | 41,835,620 |
| Dec 10, 2025 | 7.78 | 7.85 | 7.75 | 7.83 | 7.82 | 0.38% | 39,025,720 |
| Dec 9, 2025 | 7.83 | 7.85 | 7.77 | 7.80 | 7.79 | -0.76% | 58,117,700 |
| Dec 8, 2025 | 7.88 | 8.00 | 7.84 | 7.86 | 7.85 | 1.16% | 134,690,400 |
| Dec 5, 2025 | 7.63 | 7.83 | 7.61 | 7.77 | 7.76 | 1.57% | 91,516,290 |
| Dec 4, 2025 | 7.64 | 7.67 | 7.62 | 7.65 | 7.64 | 0.26% | 34,848,570 |
| Dec 3, 2025 | 7.70 | 7.71 | 7.61 | 7.63 | 7.62 | -0.52% | 42,045,550 |
| Dec 2, 2025 | 7.73 | 7.74 | 7.66 | 7.67 | 7.66 | -1.03% | 46,371,300 |
| Dec 1, 2025 | 7.71 | 7.77 | 7.71 | 7.75 | 7.74 | - | 45,716,480 |
| Nov 28, 2025 | 7.72 | 7.75 | 7.68 | 7.75 | 7.74 | 0.39% | 36,840,830 |
| Nov 27, 2025 | 7.70 | 7.75 | 7.68 | 7.72 | 7.71 | 0.26% | 41,689,550 |