Founder Securities Co., Ltd. (SHA:601901)
China · Delayed Price · Currency is CNY 6.71
+0.08 (1.21%)
Sep 30, 2026, 3:00 PM CST
Founder Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.66 | 6.71 | 6.63 | 6.71 | 6.71 | 1.21% | 24,637,510 |
| Sep 29, 2026 | 6.62 | 6.67 | 6.61 | 6.63 | 6.63 | 0.15% | 21,220,883 |
| Sep 28, 2026 | 6.73 | 6.74 | 6.59 | 6.62 | 6.62 | -1.78% | 32,782,952 |
| Sep 24, 2026 | 6.85 | 6.87 | 6.72 | 6.74 | 6.74 | -1.89% | 32,179,000 |
| Sep 23, 2026 | 6.89 | 6.93 | 6.86 | 6.87 | 6.87 | -0.43% | 22,607,390 |
| Sep 22, 2026 | 6.91 | 6.95 | 6.89 | 6.90 | 6.90 | -0.14% | 28,716,347 |
| Sep 21, 2026 | 6.84 | 6.91 | 6.81 | 6.91 | 6.91 | 1.17% | 33,626,586 |
| Sep 18, 2026 | 6.77 | 6.85 | 6.77 | 6.83 | 6.83 | 1.19% | 33,874,099 |
| Sep 17, 2026 | 6.78 | 6.83 | 6.75 | 6.75 | 6.75 | -1.17% | 25,747,034 |
| Sep 16, 2026 | 6.79 | 6.87 | 6.76 | 6.83 | 6.83 | 0.44% | 39,862,036 |
| Sep 15, 2026 | 6.78 | 6.89 | 6.73 | 6.80 | 6.80 | 0.59% | 48,732,513 |
| Sep 14, 2026 | 6.77 | 6.81 | 6.74 | 6.76 | 6.76 | -0.44% | 24,311,410 |
| Sep 11, 2026 | 6.94 | 6.94 | 6.77 | 6.79 | 6.79 | -2.58% | 56,761,197 |
| Sep 10, 2026 | 6.87 | 6.98 | 6.85 | 6.97 | 6.97 | 1.31% | 54,614,339 |
| Sep 9, 2026 | 6.90 | 6.91 | 6.85 | 6.88 | 6.88 | -0.43% | 28,029,200 |
| Sep 8, 2026 | 6.88 | 6.97 | 6.85 | 6.91 | 6.91 | 0.73% | 35,148,987 |
| Sep 7, 2026 | 6.93 | 6.96 | 6.85 | 6.86 | 6.86 | -0.87% | 39,098,300 |
| Sep 4, 2026 | 6.92 | 6.98 | 6.90 | 6.92 | 6.92 | 0.44% | 44,520,322 |
| Sep 3, 2026 | 6.87 | 6.95 | 6.87 | 6.89 | 6.89 | 0.44% | 30,908,400 |
| Sep 2, 2026 | 6.95 | 6.96 | 6.85 | 6.86 | 6.86 | -1.72% | 35,981,666 |
| Sep 1, 2026 | 6.86 | 7.00 | 6.85 | 6.98 | 6.98 | 1.45% | 58,734,160 |
| Aug 31, 2026 | 6.87 | 6.91 | 6.81 | 6.88 | 6.88 | -0.58% | 50,203,574 |
| Aug 28, 2026 | 6.90 | 6.94 | 6.87 | 6.92 | 6.92 | 0.14% | 36,146,662 |
| Aug 27, 2026 | 6.80 | 6.92 | 6.79 | 6.91 | 6.91 | 1.32% | 55,319,780 |
| Aug 26, 2026 | 6.68 | 6.84 | 6.67 | 6.82 | 6.82 | 1.94% | 67,742,244 |
| Aug 25, 2026 | 6.65 | 6.72 | 6.64 | 6.69 | 6.69 | 0.60% | 41,909,372 |
| Aug 24, 2026 | 6.73 | 6.75 | 6.64 | 6.65 | 6.65 | -1.04% | 55,335,093 |
| Aug 21, 2026 | 6.73 | 6.76 | 6.69 | 6.72 | 6.72 | -0.30% | 27,314,435 |
| Aug 20, 2026 | 6.73 | 6.79 | 6.70 | 6.74 | 6.74 | 0.66% | 39,332,978 |
| Aug 19, 2026 | 6.85 | 6.86 | 6.76 | 6.77 | 6.70 | -1.02% | 38,342,697 |
| Aug 18, 2026 | 6.88 | 6.88 | 6.79 | 6.84 | 6.77 | -0.73% | 36,719,181 |
| Aug 17, 2026 | 6.90 | 6.91 | 6.83 | 6.89 | 6.81 | -0.14% | 49,571,538 |
| Aug 14, 2026 | 6.99 | 7.00 | 6.89 | 6.90 | 6.82 | -1.29% | 46,371,560 |
| Aug 13, 2026 | 7.01 | 7.07 | 6.98 | 6.99 | 6.91 | -0.29% | 50,706,361 |
| Aug 12, 2026 | 6.99 | 7.03 | 6.98 | 7.01 | 6.93 | - | 29,580,852 |
| Aug 11, 2026 | 7.04 | 7.06 | 7.00 | 7.01 | 6.93 | -0.57% | 29,695,031 |
| Aug 10, 2026 | 7.03 | 7.08 | 7.03 | 7.05 | 6.97 | 0.14% | 29,100,625 |
| Aug 7, 2026 | 7.02 | 7.04 | 6.99 | 7.04 | 6.96 | - | 35,649,094 |
| Aug 6, 2026 | 7.12 | 7.13 | 7.01 | 7.04 | 6.96 | -1.26% | 49,604,253 |
| Aug 5, 2026 | 7.14 | 7.16 | 7.11 | 7.13 | 7.05 | - | 51,791,211 |
| Aug 4, 2026 | 7.12 | 7.15 | 7.11 | 7.13 | 7.05 | 0.14% | 39,796,329 |
| Aug 3, 2026 | 7.07 | 7.14 | 7.06 | 7.12 | 7.04 | 0.28% | 42,772,522 |
| Jul 31, 2026 | 7.11 | 7.15 | 7.08 | 7.10 | 7.02 | -0.14% | 62,577,532 |
| Jul 30, 2026 | 7.04 | 7.12 | 7.03 | 7.11 | 7.03 | 0.42% | 57,264,139 |
| Jul 29, 2026 | 6.98 | 7.10 | 6.98 | 7.08 | 7.00 | 1.58% | 52,262,874 |
| Jul 28, 2026 | 7.05 | 7.07 | 6.95 | 6.97 | 6.89 | -1.69% | 59,860,223 |
| Jul 27, 2026 | 7.10 | 7.14 | 7.00 | 7.09 | 7.01 | -0.70% | 70,153,414 |
| Jul 24, 2026 | 7.05 | 7.23 | 7.03 | 7.14 | 7.06 | 0.99% | 128,018,992 |
| Jul 23, 2026 | 6.98 | 7.08 | 6.96 | 7.07 | 6.99 | 1.29% | 47,901,407 |
| Jul 22, 2026 | 7.02 | 7.03 | 6.93 | 6.98 | 6.90 | -0.99% | 50,966,526 |