Zhejiang Founder Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.43	10.80	10.27	10.60	10.60	3.21%	34,866,228
Jul 30, 2026	10.20	10.60	10.10	10.27	10.27	0.20%	27,629,428
Jul 29, 2026	10.30	10.42	10.04	10.25	10.25	1.99%	22,092,660
Jul 28, 2026	9.91	10.22	9.90	10.05	10.05	0.30%	15,528,020
Jul 27, 2026	9.68	10.02	9.64	10.02	10.02	3.19%	16,313,600
Jul 24, 2026	9.81	9.94	9.62	9.71	9.71	-3.29%	13,551,960
Jul 23, 2026	9.64	10.05	9.62	10.04	10.04	3.29%	19,231,000
Jul 22, 2026	9.78	9.94	9.59	9.72	9.72	-1.62%	17,995,100
Jul 21, 2026	9.68	9.88	9.03	9.88	9.88	3.02%	28,736,260
Jul 20, 2026	10.45	10.45	9.42	9.59	9.59	-6.07%	29,570,388
Jul 17, 2026	10.81	10.99	10.14	10.21	10.21	-6.42%	22,791,992
Jul 16, 2026	10.81	11.11	10.61	10.91	10.91	-0.55%	15,916,400
Jul 15, 2026	11.10	11.16	10.76	10.97	10.97	0.46%	16,518,600
Jul 14, 2026	10.81	10.93	10.41	10.92	10.92	1.11%	20,607,500
Jul 13, 2026	11.80	11.80	10.77	10.80	10.80	-9.70%	31,928,702
Jul 10, 2026	11.88	12.32	11.84	11.96	11.96	0.84%	32,600,890
Jul 9, 2026	11.86	12.09	11.33	11.86	11.86	0.08%	29,993,200
Jul 8, 2026	12.62	12.62	11.85	11.85	11.85	-6.32%	32,578,700
Jul 7, 2026	13.25	13.66	12.63	12.65	12.65	-4.02%	37,474,300
Jul 6, 2026	13.70	13.86	13.16	13.18	13.18	-5.79%	59,155,940
Jul 3, 2026	13.10	14.20	13.05	13.99	13.99	7.29%	89,401,532
Jul 2, 2026	12.22	13.49	12.13	13.04	13.04	6.36%	74,692,796
Jul 1, 2026	12.10	12.78	12.05	12.26	12.26	1.66%	30,736,680
Jun 30, 2026	11.92	12.25	11.78	12.06	12.06	1.86%	28,616,112
Jun 29, 2026	12.08	12.16	11.45	11.84	11.84	-2.71%	36,241,180
Jun 26, 2026	12.87	12.94	12.17	12.17	12.17	-7.10%	37,040,930
Jun 25, 2026	13.51	13.76	12.94	13.10	13.10	-5.21%	50,740,326
Jun 24, 2026	13.95	14.10	13.42	13.82	13.82	-0.93%	62,483,880
Jun 23, 2026	12.94	13.95	12.94	13.95	13.95	10.02%	46,043,000
Jun 22, 2026	12.81	12.87	12.25	12.68	12.68	-2.24%	36,347,270
Jun 18, 2026	12.29	13.39	12.22	12.97	12.97	5.28%	45,867,880
Jun 17, 2026	12.67	12.68	12.27	12.32	12.32	-3.60%	29,066,590
Jun 16, 2026	12.68	12.85	12.42	12.78	12.78	0.24%	26,723,600
Jun 15, 2026	12.55	12.76	12.50	12.75	12.75	2.25%	21,668,830
Jun 12, 2026	12.53	12.83	12.25	12.47	12.47	1.14%	26,118,400
Jun 11, 2026	12.50	12.72	12.21	12.33	12.33	-4.12%	26,469,930
Jun 10, 2026	13.38	13.50	12.70	12.86	12.86	-5.30%	31,245,900
Jun 9, 2026	13.90	13.91	13.33	13.58	13.58	-3.00%	40,109,243
Jun 8, 2026	13.18	14.15	13.18	14.00	14.00	2.34%	56,645,656
Jun 5, 2026	13.00	14.00	12.32	13.68	13.68	4.35%	62,232,983
Jun 4, 2026	13.09	13.57	12.88	13.11	13.11	-1.50%	32,509,313
Jun 3, 2026	13.59	13.83	13.15	13.31	13.31	-3.34%	40,571,920
Jun 2, 2026	13.74	14.22	13.63	13.77	13.77	1.62%	37,957,290
Jun 1, 2026	13.46	13.88	13.25	13.55	13.55	0.15%	28,848,912
May 29, 2026	14.46	14.60	13.45	13.53	13.53	-6.43%	46,041,500
May 28, 2026	14.53	14.85	13.90	14.46	14.46	-1.30%	57,070,042
May 27, 2026	15.78	15.97	14.63	14.65	14.65	-9.85%	81,848,699
May 26, 2026	16.40	17.19	16.05	16.25	16.25	-2.81%	89,863,440
May 25, 2026	17.00	17.00	16.20	16.72	16.72	-0.12%	77,064,047
May 22, 2026	16.15	16.88	15.84	16.74	16.74	1.70%	92,746,697