Founder Securities Co., Ltd. (SHA:601901)
China · Delayed Price · Currency is CNY 7.06
+0.05 (0.71%)
May 22, 2026, 3:00 PM CST
Founder Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | - | - | 108,400 |
| May 21, 2026 | 7.04 | 7.21 | 6.98 | 7.01 | 7.01 | 0.57% | 103,957,900 |
| May 20, 2026 | 7.02 | 7.03 | 6.96 | 6.97 | 6.97 | -0.99% | 43,386,370 |
| May 19, 2026 | 6.98 | 7.06 | 6.94 | 7.04 | 7.04 | 1.15% | 42,803,550 |
| May 18, 2026 | 6.99 | 7.04 | 6.91 | 6.96 | 6.96 | -0.71% | 53,913,290 |
| May 15, 2026 | 7.11 | 7.13 | 6.97 | 7.01 | 7.01 | -1.41% | 69,751,750 |
| May 14, 2026 | 7.27 | 7.28 | 7.11 | 7.11 | 7.11 | -1.93% | 53,050,870 |
| May 13, 2026 | 7.27 | 7.28 | 7.19 | 7.25 | 7.25 | -0.55% | 52,236,200 |
| May 12, 2026 | 7.26 | 7.33 | 7.23 | 7.29 | 7.29 | 0.14% | 58,524,860 |
| May 11, 2026 | 7.20 | 7.31 | 7.16 | 7.28 | 7.28 | 0.97% | 66,344,190 |
| May 8, 2026 | 7.21 | 7.25 | 7.18 | 7.21 | 7.21 | -0.28% | 50,531,110 |
| May 7, 2026 | 7.29 | 7.30 | 7.17 | 7.23 | 7.23 | -0.41% | 63,597,220 |
| May 6, 2026 | 7.20 | 7.28 | 7.18 | 7.26 | 7.26 | 1.11% | 72,323,550 |
| 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% | 47,869,850 |
| 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% | 34,969,070 |
| 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% | 72,158,870 |
| 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% | 52,234,770 |
| Mar 19, 2026 | 7.35 | 7.36 | 7.25 | 7.29 | 7.29 | -1.35% | 50,892,400 |
| Mar 18, 2026 | 7.39 | 7.40 | 7.34 | 7.39 | 7.39 | -0.14% | 40,459,880 |
| 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 |