Founder Securities Co., Ltd. (SHA:601901)
China · Delayed Price · Currency is CNY 6.75
-0.02 (-0.30%)
Aug 20, 2026, 1:29 PM CST
Founder Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.73 | 6.78 | 6.72 | 6.78 | - | 1.25% | 17,622,177 |
| Aug 19, 2026 | 6.85 | 6.86 | 6.76 | 6.77 | 6.70 | -1.02% | 38,342,690 |
| 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 |
| Jul 21, 2026 | 7.03 | 7.14 | 6.99 | 7.05 | 6.97 | -0.14% | 73,404,796 |
| Jul 20, 2026 | 6.97 | 7.11 | 6.97 | 7.06 | 6.98 | 1.29% | 76,158,531 |
| Jul 17, 2026 | 7.12 | 7.17 | 6.93 | 6.97 | 6.89 | -2.38% | 87,054,907 |
| Jul 16, 2026 | 7.17 | 7.22 | 7.12 | 7.14 | 7.06 | -1.24% | 52,581,544 |
| Jul 15, 2026 | 7.11 | 7.25 | 7.11 | 7.23 | 7.15 | 1.26% | 73,601,602 |
| Jul 14, 2026 | 7.11 | 7.14 | 7.07 | 7.14 | 7.06 | - | 55,721,745 |
| Jul 13, 2026 | 7.11 | 7.27 | 7.10 | 7.14 | 7.06 | - | 67,865,167 |
| Jul 10, 2026 | 7.19 | 7.20 | 7.09 | 7.14 | 7.06 | -1.11% | 59,707,899 |
| Jul 9, 2026 | 7.12 | 7.22 | 7.10 | 7.22 | 7.14 | 1.69% | 61,125,841 |
| Jul 8, 2026 | 7.08 | 7.14 | 7.05 | 7.10 | 7.02 | -0.14% | 48,052,631 |
| Jul 7, 2026 | 7.18 | 7.23 | 7.07 | 7.11 | 7.03 | -1.80% | 65,695,898 |
| Jul 6, 2026 | 7.37 | 7.40 | 7.20 | 7.24 | 7.16 | -1.09% | 89,810,841 |
| Jul 3, 2026 | 7.38 | 7.40 | 7.29 | 7.32 | 7.24 | -0.27% | 89,529,297 |
| Jul 2, 2026 | 7.42 | 7.45 | 7.30 | 7.34 | 7.26 | -1.87% | 122,148,548 |
| Jul 1, 2026 | 7.18 | 7.57 | 7.13 | 7.48 | 7.40 | 3.89% | 195,084,837 |
| Jun 30, 2026 | 7.12 | 7.40 | 7.08 | 7.20 | 7.12 | 0.70% | 97,948,865 |
| Jun 29, 2026 | 7.19 | 7.25 | 7.09 | 7.15 | 7.07 | - | 108,377,168 |
| Jun 26, 2026 | 7.40 | 7.52 | 7.15 | 7.15 | 7.07 | -4.92% | 182,257,061 |
| Jun 25, 2026 | 7.09 | 7.78 | 7.06 | 7.52 | 7.44 | 5.47% | 316,974,487 |
| Jun 24, 2026 | 6.99 | 7.36 | 6.92 | 7.13 | 7.05 | 1.13% | 180,227,369 |
| Jun 23, 2026 | 6.99 | 7.21 | 6.96 | 7.05 | 6.97 | 0.57% | 157,587,663 |
| Jun 22, 2026 | 6.63 | 7.03 | 6.61 | 7.01 | 6.93 | 5.26% | 150,338,173 |
| Jun 18, 2026 | 6.79 | 6.82 | 6.66 | 6.66 | 6.59 | -2.35% | 61,416,670 |
| Jun 17, 2026 | 6.86 | 6.91 | 6.79 | 6.82 | 6.75 | -0.87% | 47,573,140 |
| Jun 16, 2026 | 6.81 | 6.91 | 6.78 | 6.88 | 6.80 | 0.29% | 62,743,390 |
| Jun 15, 2026 | 6.74 | 7.01 | 6.71 | 6.86 | 6.79 | 2.69% | 127,609,500 |
| Jun 12, 2026 | 6.50 | 6.71 | 6.48 | 6.68 | 6.61 | 2.93% | 91,098,340 |
| Jun 11, 2026 | 6.48 | 6.56 | 6.44 | 6.49 | 6.42 | -0.61% | 47,857,060 |