Founder Securities Co., Ltd. (SHA:601901)
China · Delayed Price · Currency is CNY 7.22
+0.12 (1.69%)
At close: Jul 9, 2026
Founder Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 7.12 | 7.22 | 7.10 | 7.22 | 7.22 | 1.69% | 61,125,840 |
| Jul 8, 2026 | 7.08 | 7.14 | 7.05 | 7.10 | 7.10 | -0.14% | 48,052,630 |
| Jul 7, 2026 | 7.18 | 7.23 | 7.07 | 7.11 | 7.11 | -1.80% | 65,695,898 |
| Jul 6, 2026 | 7.37 | 7.40 | 7.20 | 7.24 | 7.24 | -1.09% | 89,810,841 |
| Jul 3, 2026 | 7.38 | 7.40 | 7.29 | 7.32 | 7.32 | -0.27% | 89,529,297 |
| Jul 2, 2026 | 7.42 | 7.45 | 7.30 | 7.34 | 7.34 | -1.87% | 122,148,548 |
| Jul 1, 2026 | 7.18 | 7.57 | 7.13 | 7.48 | 7.48 | 3.89% | 195,084,837 |
| Jun 30, 2026 | 7.12 | 7.40 | 7.08 | 7.20 | 7.20 | 0.70% | 97,948,865 |
| Jun 29, 2026 | 7.19 | 7.25 | 7.09 | 7.15 | 7.15 | - | 108,377,168 |
| Jun 26, 2026 | 7.40 | 7.52 | 7.15 | 7.15 | 7.15 | -4.92% | 182,257,061 |
| Jun 25, 2026 | 7.09 | 7.78 | 7.06 | 7.52 | 7.52 | 5.47% | 316,974,487 |
| Jun 24, 2026 | 6.99 | 7.36 | 6.92 | 7.13 | 7.13 | 1.13% | 180,227,369 |
| Jun 23, 2026 | 6.99 | 7.21 | 6.96 | 7.05 | 7.05 | 0.57% | 157,587,663 |
| Jun 22, 2026 | 6.63 | 7.03 | 6.61 | 7.01 | 7.01 | 5.26% | 150,338,173 |
| Jun 18, 2026 | 6.79 | 6.82 | 6.66 | 6.66 | 6.66 | -2.35% | 61,416,679 |
| Jun 17, 2026 | 6.86 | 6.91 | 6.79 | 6.82 | 6.82 | -0.87% | 47,573,147 |
| Jun 16, 2026 | 6.81 | 6.91 | 6.78 | 6.88 | 6.88 | 0.29% | 62,743,398 |
| Jun 15, 2026 | 6.74 | 7.01 | 6.71 | 6.86 | 6.86 | 2.69% | 127,609,500 |
| Jun 12, 2026 | 6.50 | 6.71 | 6.48 | 6.68 | 6.68 | 2.93% | 91,098,340 |
| Jun 11, 2026 | 6.48 | 6.56 | 6.44 | 6.49 | 6.49 | -0.61% | 47,857,060 |
| Jun 10, 2026 | 6.42 | 6.54 | 6.40 | 6.53 | 6.53 | 1.40% | 68,479,190 |
| Jun 9, 2026 | 6.42 | 6.45 | 6.38 | 6.44 | 6.44 | 0.78% | 39,176,803 |
| Jun 8, 2026 | 6.43 | 6.50 | 6.37 | 6.39 | 6.39 | -1.99% | 51,756,696 |
| Jun 5, 2026 | 6.52 | 6.58 | 6.45 | 6.52 | 6.52 | -0.15% | 60,065,500 |
| Jun 4, 2026 | 6.61 | 6.65 | 6.42 | 6.53 | 6.53 | -1.66% | 90,313,640 |
| Jun 3, 2026 | 6.72 | 6.72 | 6.61 | 6.64 | 6.64 | -1.19% | 79,601,510 |
| Jun 2, 2026 | 6.76 | 6.79 | 6.68 | 6.72 | 6.72 | -1.03% | 71,724,320 |
| Jun 1, 2026 | 6.80 | 6.83 | 6.70 | 6.79 | 6.79 | -1.45% | 85,265,980 |
| May 29, 2026 | 6.84 | 6.94 | 6.83 | 6.89 | 6.89 | 0.58% | 87,352,430 |
| May 28, 2026 | 7.01 | 7.01 | 6.83 | 6.85 | 6.85 | -2.14% | 77,324,170 |
| May 27, 2026 | 7.07 | 7.16 | 6.95 | 7.00 | 7.00 | -1.27% | 84,261,730 |
| May 26, 2026 | 7.06 | 7.17 | 7.01 | 7.09 | 7.09 | - | 77,915,170 |
| May 25, 2026 | 7.06 | 7.11 | 7.02 | 7.09 | 7.09 | 0.42% | 55,925,670 |
| May 22, 2026 | 7.02 | 7.13 | 6.93 | 7.06 | 7.06 | 0.71% | 87,203,690 |
| 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 |