Founder Securities Co., Ltd. (SHA:601901)
China · Delayed Price · Currency is CNY 8.30
-0.02 (-0.24%)
Sep 16, 2025, 2:45 PM CST
Founder Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 8.25 | 8.33 | 8.08 | 8.12 | 8.12 | -1.93% | 78,336,702 |
| Jul 30, 2025 | 8.39 | 8.40 | 8.21 | 8.28 | 8.28 | -1.19% | 75,924,911 |
| Jul 29, 2025 | 8.38 | 8.39 | 8.23 | 8.38 | 8.38 | -0.12% | 76,387,087 |
| Jul 28, 2025 | 8.41 | 8.52 | 8.33 | 8.39 | 8.39 | -0.24% | 86,779,265 |
| Jul 25, 2025 | 8.37 | 8.63 | 8.35 | 8.41 | 8.41 | - | 119,298,741 |
| Jul 24, 2025 | 8.19 | 8.42 | 8.18 | 8.41 | 8.35 | 2.31% | 128,748,622 |
| Jul 23, 2025 | 8.19 | 8.33 | 8.18 | 8.22 | 8.16 | 0.49% | 135,818,429 |
| Jul 22, 2025 | 8.12 | 8.18 | 8.05 | 8.18 | 8.12 | 0.74% | 80,358,612 |
| Jul 21, 2025 | 8.03 | 8.13 | 8.01 | 8.12 | 8.06 | 1.00% | 85,591,943 |
| Jul 18, 2025 | 8.10 | 8.13 | 8.00 | 8.04 | 7.98 | -0.62% | 73,679,800 |
| Jul 17, 2025 | 8.04 | 8.10 | 8.02 | 8.09 | 8.03 | 0.62% | 41,919,801 |
| Jul 16, 2025 | 8.06 | 8.10 | 7.99 | 8.04 | 7.98 | -0.37% | 51,378,200 |
| Jul 15, 2025 | 8.11 | 8.15 | 8.02 | 8.07 | 8.01 | 0.50% | 89,987,381 |
| Jul 14, 2025 | 8.16 | 8.17 | 8.02 | 8.03 | 7.97 | -1.11% | 69,160,282 |
| Jul 11, 2025 | 8.01 | 8.27 | 7.98 | 8.12 | 8.06 | 1.75% | 142,909,588 |
| Jul 10, 2025 | 7.89 | 8.03 | 7.88 | 7.98 | 7.92 | 1.01% | 65,558,900 |
| Jul 9, 2025 | 7.93 | 8.02 | 7.89 | 7.90 | 7.84 | -0.50% | 40,529,582 |
| Jul 8, 2025 | 7.84 | 7.96 | 7.84 | 7.94 | 7.88 | 1.02% | 42,706,543 |