Zhejiang Founder Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	15.33	15.42	15.06	15.09	15.09	-1.44%	27,681,500
Mar 5, 2026	15.22	15.48	15.16	15.31	15.31	2.41%	31,448,090
Mar 4, 2026	14.30	15.04	14.23	14.95	14.95	2.68%	39,099,410
Mar 3, 2026	15.83	16.00	14.53	14.56	14.56	-8.31%	53,192,120
Mar 2, 2026	16.00	16.35	15.87	15.88	15.88	-6.09%	54,165,360
Feb 27, 2026	17.15	17.18	16.89	16.91	16.91	-2.25%	42,561,850
Feb 26, 2026	17.19	17.50	16.78	17.30	17.30	0.70%	59,535,678
Feb 25, 2026	17.29	17.30	17.00	17.18	17.18	-2.66%	55,479,130
Feb 24, 2026	18.40	18.50	16.88	17.65	17.65	-2.65%	90,384,070
Feb 13, 2026	17.21	18.50	17.21	18.13	18.13	4.50%	101,765,800
Feb 12, 2026	16.81	17.73	16.80	17.35	17.35	2.24%	68,802,740
Feb 11, 2026	16.90	17.33	16.80	16.97	16.97	-2.75%	57,490,950
Feb 10, 2026	16.50	17.63	16.40	17.45	17.45	5.44%	105,107,500
Feb 9, 2026	16.85	16.91	16.45	16.55	16.55	-0.30%	49,842,700
Feb 6, 2026	15.88	17.27	15.70	16.60	16.60	3.04%	78,546,940
Feb 5, 2026	17.01	17.01	16.05	16.11	16.11	-6.77%	65,169,650
Feb 4, 2026	16.81	17.77	16.81	17.28	17.28	1.05%	74,780,190
Feb 3, 2026	16.82	17.21	16.52	17.10	17.10	0.71%	63,784,050
Feb 2, 2026	16.58	17.50	16.45	16.98	16.98	1.19%	64,869,730
Jan 30, 2026	16.35	17.30	15.81	16.78	16.78	1.82%	77,090,270
Jan 29, 2026	17.80	18.00	16.44	16.48	16.48	-9.70%	102,330,100
Jan 28, 2026	17.10	18.40	16.90	18.25	18.25	4.95%	132,024,800
Jan 27, 2026	17.40	17.98	17.06	17.39	17.39	-1.25%	94,587,790
Jan 26, 2026	17.92	18.88	17.38	17.61	17.61	-1.73%	129,209,235
Jan 23, 2026	18.02	18.54	17.78	17.92	17.92	-0.44%	122,458,000
Jan 22, 2026	18.70	19.60	17.88	18.00	18.00	-3.64%	188,535,400
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