Founder Securities Co., Ltd. (SHA:601901)
China · Delayed Price · Currency is CNY 7.18
+0.03 (0.42%)
Apr 30, 2026, 3:00 PM CST
Founder Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.21 | 7.30 | 7.15 | 7.18 | 7.18 | 0.42% | 75,835,330 |
| Apr 29, 2026 | 7.05 | 7.16 | 7.04 | 7.15 | 7.15 | 1.13% | 64,842,750 |
| Apr 28, 2026 | 6.95 | 7.10 | 6.95 | 7.07 | 7.07 | 1.58% | 70,689,240 |
| Apr 27, 2026 | 6.94 | 6.99 | 6.94 | 6.96 | 6.96 | 0.14% | 36,775,280 |
| Apr 24, 2026 | 6.99 | 7.01 | 6.92 | 6.95 | 6.95 | -0.86% | 36,393,240 |
| Apr 23, 2026 | 7.01 | 7.07 | 6.99 | 7.01 | 7.01 | -0.28% | 52,028,370 |
| Apr 22, 2026 | 6.98 | 7.09 | 6.98 | 7.03 | 7.03 | 0.29% | 45,457,060 |
| Apr 21, 2026 | 7.01 | 7.03 | 6.98 | 7.01 | 7.01 | -0.43% | 36,602,590 |
| Apr 20, 2026 | 7.06 | 7.08 | 7.00 | 7.04 | 7.04 | - | 53,058,510 |
| Apr 17, 2026 | 7.09 | 7.10 | 7.03 | 7.04 | 7.04 | -1.12% | 51,270,320 |
| Apr 16, 2026 | 7.16 | 7.18 | 7.09 | 7.12 | 7.12 | -0.28% | 54,014,020 |
| Apr 15, 2026 | 7.16 | 7.18 | 7.12 | 7.14 | 7.14 | -0.14% | 40,698,060 |
| Apr 14, 2026 | 7.16 | 7.17 | 7.08 | 7.15 | 7.15 | 0.56% | 42,291,180 |
| Apr 13, 2026 | 7.06 | 7.16 | 7.06 | 7.11 | 7.11 | - | 50,496,450 |
| Apr 10, 2026 | 7.00 | 7.23 | 6.99 | 7.11 | 7.11 | 2.45% | 111,057,800 |
| Apr 9, 2026 | 6.97 | 6.98 | 6.91 | 6.94 | 6.94 | -1.42% | 47,869,852 |
| Apr 8, 2026 | 6.92 | 7.04 | 6.90 | 7.04 | 7.04 | 3.07% | 82,862,730 |
| Apr 7, 2026 | 6.87 | 6.90 | 6.79 | 6.83 | 6.83 | -0.87% | 51,665,910 |
| Apr 3, 2026 | 6.82 | 7.04 | 6.81 | 6.89 | 6.89 | 1.47% | 85,054,670 |
| Apr 2, 2026 | 6.86 | 6.86 | 6.76 | 6.79 | 6.79 | -1.31% | 40,278,600 |
| Apr 1, 2026 | 6.86 | 6.90 | 6.81 | 6.88 | 6.88 | 1.33% | 60,690,890 |
| Mar 31, 2026 | 6.88 | 6.94 | 6.78 | 6.79 | 6.79 | -1.45% | 71,703,440 |
| Mar 30, 2026 | 6.85 | 6.93 | 6.82 | 6.89 | 6.89 | -0.43% | 47,813,690 |
| Mar 27, 2026 | 6.82 | 6.93 | 6.81 | 6.92 | 6.92 | 0.73% | 34,969,076 |
| Mar 26, 2026 | 6.99 | 7.02 | 6.85 | 6.87 | 6.87 | -2.14% | 55,973,450 |
| Mar 25, 2026 | 6.94 | 7.05 | 6.93 | 7.02 | 7.02 | 1.15% | 51,580,610 |
| Mar 24, 2026 | 6.93 | 7.00 | 6.86 | 6.94 | 6.94 | 1.31% | 72,158,875 |
| Mar 23, 2026 | 7.11 | 7.12 | 6.81 | 6.85 | 6.85 | -4.73% | 91,406,020 |
| Mar 20, 2026 | 7.29 | 7.31 | 7.19 | 7.19 | 7.19 | -1.37% | 52,234,775 |
| Mar 19, 2026 | 7.35 | 7.36 | 7.25 | 7.29 | 7.29 | -1.35% | 50,892,403 |
| Mar 18, 2026 | 7.39 | 7.40 | 7.34 | 7.39 | 7.39 | -0.14% | 40,459,886 |
| Mar 17, 2026 | 7.38 | 7.51 | 7.38 | 7.40 | 7.40 | 0.27% | 60,685,840 |
| Mar 16, 2026 | 7.38 | 7.40 | 7.34 | 7.38 | 7.38 | -0.40% | 39,646,080 |
| Mar 13, 2026 | 7.38 | 7.47 | 7.36 | 7.41 | 7.41 | 0.14% | 46,503,520 |
| Mar 12, 2026 | 7.36 | 7.43 | 7.36 | 7.40 | 7.40 | 0.27% | 46,037,250 |
| Mar 11, 2026 | 7.36 | 7.40 | 7.33 | 7.38 | 7.38 | 0.14% | 40,392,690 |
| Mar 10, 2026 | 7.33 | 7.38 | 7.33 | 7.37 | 7.37 | 0.96% | 48,899,700 |
| Mar 9, 2026 | 7.33 | 7.34 | 7.28 | 7.30 | 7.30 | -1.75% | 70,058,510 |
| Mar 6, 2026 | 7.35 | 7.45 | 7.34 | 7.43 | 7.43 | 0.68% | 45,725,019 |
| Mar 5, 2026 | 7.39 | 7.41 | 7.35 | 7.38 | 7.38 | 0.68% | 43,086,140 |
| Mar 4, 2026 | 7.37 | 7.40 | 7.31 | 7.33 | 7.33 | -1.21% | 71,341,020 |
| Mar 3, 2026 | 7.56 | 7.59 | 7.40 | 7.42 | 7.42 | -1.72% | 87,129,770 |
| Mar 2, 2026 | 7.62 | 7.63 | 7.52 | 7.55 | 7.55 | -1.69% | 81,724,090 |
| Feb 27, 2026 | 7.66 | 7.71 | 7.65 | 7.68 | 7.68 | - | 54,378,590 |
| Feb 26, 2026 | 7.72 | 7.72 | 7.66 | 7.68 | 7.68 | -0.26% | 41,270,150 |
| Feb 25, 2026 | 7.70 | 7.78 | 7.68 | 7.70 | 7.70 | 0.13% | 96,096,650 |
| Feb 24, 2026 | 7.67 | 7.71 | 7.66 | 7.69 | 7.69 | 0.65% | 35,755,880 |
| Feb 13, 2026 | 7.71 | 7.74 | 7.64 | 7.64 | 7.64 | -1.04% | 47,785,400 |
| Feb 12, 2026 | 7.76 | 7.77 | 7.71 | 7.72 | 7.72 | -0.52% | 44,774,200 |
| Feb 11, 2026 | 7.78 | 7.79 | 7.75 | 7.76 | 7.76 | -0.13% | 38,271,890 |