Zhejiang Founder Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	14.51	19.60	14.51	18.00	-	-3.64%	190,182,947
Jan 21, 2026	16.48	18.68	16.48	18.68	18.68	10.01%	76,972,240
Jan 20, 2026	16.33	18.00	16.18	16.98	16.98	2.72%	167,747,100
Jan 19, 2026	16.28	17.23	16.05	16.53	16.53	5.09%	192,720,200
Jan 16, 2026	14.51	15.73	14.33	15.73	15.73	10.00%	74,935,060
Jan 15, 2026	14.60	14.75	14.16	14.30	14.30	-3.25%	48,163,980
Jan 14, 2026	14.89	15.27	14.56	14.78	14.78	-1.53%	76,860,520
Jan 13, 2026	15.53	15.99	14.96	15.01	15.01	-3.60%	87,946,730
Jan 12, 2026	15.43	15.76	15.10	15.57	15.57	1.04%	101,920,800
Jan 9, 2026	15.24	15.84	15.15	15.41	15.41	2.32%	104,571,500
Jan 8, 2026	14.80	15.30	14.70	15.06	15.06	0.87%	72,418,090
Jan 7, 2026	14.98	15.58	14.82	14.93	14.93	-1.91%	93,106,580
Jan 6, 2026	14.88	15.59	14.64	15.22	15.22	1.00%	123,876,200
Jan 5, 2026	15.00	15.50	14.89	15.07	15.07	-5.04%	127,307,145
Dec 31, 2025	15.43	16.90	15.05	15.87	15.87	2.85%	182,316,700
Dec 30, 2025	13.69	15.43	13.60	15.43	15.43	9.98%	135,574,300
Dec 29, 2025	13.80	14.32	13.67	14.03	14.03	2.56%	121,796,700
Dec 26, 2025	14.31	14.50	13.62	13.68	13.68	0.29%	152,181,300
Dec 25, 2025	12.41	13.64	12.41	13.64	13.64	10.00%	131,847,500
Dec 24, 2025	12.15	12.45	12.12	12.40	12.40	0.98%	26,443,660
Dec 23, 2025	12.40	12.52	12.20	12.28	12.28	-2.69%	44,293,900
Dec 22, 2025	12.40	12.84	12.37	12.62	12.62	2.77%	56,517,690
Dec 19, 2025	11.99	12.34	11.96	12.28	12.28	3.11%	37,284,110
Dec 18, 2025	11.81	12.15	11.72	11.91	11.91	-0.08%	23,611,910
Dec 17, 2025	11.70	12.01	11.60	11.92	11.92	1.02%	31,985,420
Dec 16, 2025	12.12	12.30	11.60	11.80	11.80	-3.44%	39,841,720
Dec 15, 2025	12.28	12.41	12.17	12.22	12.22	-2.00%	28,406,760
Dec 12, 2025	12.40	12.56	12.25	12.47	12.47	0.65%	31,330,740
Dec 11, 2025	12.80	12.83	12.38	12.39	12.39	-2.59%	33,755,200
Dec 10, 2025	12.88	12.93	12.57	12.72	12.72	-1.24%	35,503,120
Dec 9, 2025	13.06	13.27	12.88	12.88	12.88	-2.05%	43,146,620
Dec 8, 2025	12.78	13.20	12.74	13.15	13.15	2.90%	66,356,510
Dec 5, 2025	12.80	12.94	12.39	12.78	12.78	-1.01%	78,280,040
Dec 4, 2025	13.20	13.79	12.90	12.91	12.91	2.87%	117,043,100
Dec 3, 2025	12.90	13.05	12.50	12.55	12.55	-4.05%	55,407,060
Dec 2, 2025	13.00	13.22	12.81	13.08	13.08	-0.38%	48,963,380
Dec 1, 2025	13.40	13.51	13.07	13.13	13.13	-1.50%	62,715,500
Nov 28, 2025	13.49	13.57	13.02	13.33	13.33	-2.20%	72,598,114
Nov 27, 2025	13.66	14.02	13.58	13.63	13.63	-3.95%	88,385,105
Nov 26, 2025	13.15	14.54	12.93	14.19	14.19	6.37%	142,579,100
Nov 25, 2025	13.13	13.48	12.97	13.34	13.34	3.49%	70,373,810
Nov 24, 2025	12.85	13.14	12.53	12.89	12.89	-2.27%	75,745,200
Nov 21, 2025	12.94	13.94	12.80	13.19	13.19	-0.08%	104,725,600
Nov 20, 2025	13.65	14.00	13.12	13.20	13.20	-3.58%	76,068,240
Nov 19, 2025	13.91	14.13	13.40	13.69	13.69	-5.26%	97,651,240
Nov 18, 2025	13.43	14.82	13.12	14.45	14.45	5.55%	154,598,900
Nov 17, 2025	13.66	14.34	13.59	13.69	13.69	-4.27%	110,326,100
Nov 14, 2025	15.00	15.11	14.02	14.30	14.30	-8.22%	165,417,600
Nov 13, 2025	16.00	16.16	15.23	15.58	15.58	-7.92%	187,554,400
Nov 12, 2025	15.96	17.50	15.80	16.92	16.92	5.88%	199,058,400