Skip to main content
logo
Zhejiang Founder Motor Co., Ltd. (SHE:002196)
China flag China · Delayed Price · Currency is CNY
13.71
+0.21 (1.56%)
At close: Mar 27, 2026

Zhejiang Founder Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.3113.7413.2113.7113.711.56%19,335,030
Mar 26, 202613.7113.9413.4413.5013.50-1.46%20,677,850
Mar 25, 202613.4513.7713.4513.7013.701.86%19,746,530
Mar 24, 202613.3713.5013.0613.4513.452.67%28,137,930
Mar 23, 202613.3413.8512.9913.1013.10-2.67%36,656,220
Mar 20, 202613.8313.9413.4313.4613.46-2.60%18,945,420
Mar 19, 202614.0414.0513.7713.8213.82-2.74%19,046,840
Mar 18, 202614.0614.2213.9114.2114.212.01%17,848,830
Mar 17, 202614.5014.5513.9113.9313.93-2.66%18,359,020
Mar 16, 202614.2014.3113.9614.3114.31-0.35%21,770,210
Mar 13, 202614.4814.6414.2814.3614.36-1.85%21,243,810
Mar 12, 202614.7815.0014.6014.6314.63-1.75%22,712,650
Mar 11, 202615.2115.3314.8514.8914.89-2.74%32,918,950
Mar 10, 202615.1915.4915.1015.3115.312.13%34,809,010
Mar 9, 202614.6515.0314.4814.9914.99-0.66%27,889,790
Mar 6, 202615.3315.4215.0615.0915.09-1.44%27,681,500
Mar 5, 202615.2215.4815.1615.3115.312.41%31,448,090
Mar 4, 202614.3015.0414.2314.9514.952.68%39,099,410
Mar 3, 202615.8316.0014.5314.5614.56-8.31%53,192,120
Mar 2, 202616.0016.3515.8715.8815.88-6.09%54,165,360
Feb 27, 202617.1517.1816.8916.9116.91-2.25%42,561,850
Feb 26, 202617.1917.5016.7817.3017.300.70%59,535,678
Feb 25, 202617.2917.3017.0017.1817.18-2.66%55,479,130
Feb 24, 202618.4018.5016.8817.6517.65-2.65%90,384,070
Feb 13, 202617.2118.5017.2118.1318.134.50%101,765,800
Feb 12, 202616.8117.7316.8017.3517.352.24%68,802,740
Feb 11, 202616.9017.3316.8016.9716.97-2.75%57,490,950
Feb 10, 202616.5017.6316.4017.4517.455.44%105,107,500
Feb 9, 202616.8516.9116.4516.5516.55-0.30%49,842,700
Feb 6, 202615.8817.2715.7016.6016.603.04%78,546,940
Feb 5, 202617.0117.0116.0516.1116.11-6.77%65,169,650
Feb 4, 202616.8117.7716.8117.2817.281.05%74,780,190
Feb 3, 202616.8217.2116.5217.1017.100.71%63,784,050
Feb 2, 202616.5817.5016.4516.9816.981.19%64,869,730
Jan 30, 202616.3517.3015.8116.7816.781.82%77,090,270
Jan 29, 202617.8018.0016.4416.4816.48-9.70%102,330,100
Jan 28, 202617.1018.4016.9018.2518.254.95%132,024,800
Jan 27, 202617.4017.9817.0617.3917.39-1.25%94,587,790
Jan 26, 202617.9218.8817.3817.6117.61-1.73%129,209,235
Jan 23, 202618.0218.5417.7817.9217.92-0.44%122,458,000
Jan 22, 202618.7019.6017.8818.0018.00-3.64%188,535,400
Jan 21, 202616.4818.6816.4818.6818.6810.01%76,972,240
Jan 20, 202616.3318.0016.1816.9816.982.72%167,747,100
Jan 19, 202616.2817.2316.0516.5316.535.09%192,720,200
Jan 16, 202614.5115.7314.3315.7315.7310.00%74,935,060
Jan 15, 202614.6014.7514.1614.3014.30-3.25%48,163,980
Jan 14, 202614.8915.2714.5614.7814.78-1.53%76,860,520
Jan 13, 202615.5315.9914.9615.0115.01-3.60%87,946,730
Jan 12, 202615.4315.7615.1015.5715.571.04%101,920,800
Jan 9, 202615.2415.8415.1515.4115.412.32%104,571,500