Zhejiang Founder Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.93	16.71	15.79	16.46	16.46	2.94%	109,799,787
May 20, 2026	16.51	16.75	15.86	15.99	15.99	-5.50%	98,146,120
May 19, 2026	16.24	17.77	15.96	16.92	16.92	4.70%	131,377,700
May 18, 2026	15.67	16.38	15.67	16.16	16.16	5.21%	138,228,200
May 15, 2026	13.96	15.36	13.93	15.36	15.36	10.03%	106,424,400
May 14, 2026	14.60	14.60	13.95	13.96	13.96	-4.38%	31,982,310
May 13, 2026	14.42	14.63	14.30	14.60	14.60	0.69%	23,530,510
May 12, 2026	14.70	14.86	14.41	14.50	14.50	-1.56%	28,524,530
May 11, 2026	15.01	15.01	14.66	14.73	14.73	-2.26%	45,481,187
May 8, 2026	14.41	15.37	14.40	15.07	15.07	3.22%	66,256,645
May 7, 2026	14.11	14.67	14.10	14.60	14.60	2.89%	34,884,120
May 6, 2026	13.98	14.24	13.98	14.19	14.19	1.57%	22,810,440
Apr 30, 2026	13.66	14.06	13.66	13.97	13.97	1.45%	22,426,900
Apr 29, 2026	13.55	13.85	13.45	13.77	13.77	1.70%	18,949,643
Apr 28, 2026	14.17	14.17	13.50	13.54	13.54	-4.98%	31,757,715