Zhejiang Founder Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	14.09	14.34	13.70	14.25	14.25	0.56%	28,886,563
Apr 24, 2026	14.01	14.35	13.90	14.17	14.17	1.00%	28,272,700
Apr 23, 2026	14.36	14.37	13.86	14.03	14.03	-2.30%	33,954,760
Apr 22, 2026	14.34	14.50	14.15	14.36	14.36	-0.97%	23,766,910
Apr 21, 2026	14.31	14.68	14.11	14.50	14.50	0.97%	38,263,830
Apr 20, 2026	14.44	14.50	14.16	14.36	14.36	-	24,859,300
Apr 17, 2026	14.31	14.45	14.16	14.36	14.36	-0.76%	24,905,385
Apr 16, 2026	14.50	14.79	14.27	14.47	14.47	2.05%	32,591,600
Apr 15, 2026	14.70	14.80	14.14	14.18	14.18	-2.34%	33,175,665
Apr 14, 2026	14.70	14.75	14.31	14.52	14.52	-1.09%	35,304,717
Apr 13, 2026	14.45	14.73	14.29	14.68	14.68	2.30%	42,881,970
Apr 10, 2026	13.98	14.74	13.95	14.35	14.35	3.39%	39,607,450
Apr 9, 2026	14.01	14.08	13.82	13.88	13.88	-2.73%	19,342,420
Apr 8, 2026	13.85	14.27	13.85	14.27	14.27	5.00%	27,466,060
Apr 7, 2026	13.41	13.66	13.40	13.59	13.59	1.34%	12,435,340
Apr 3, 2026	13.70	13.75	13.40	13.41	13.41	-2.40%	13,842,200
Apr 2, 2026	13.88	14.04	13.64	13.74	13.74	-1.43%	16,970,390
Apr 1, 2026	13.88	14.01	13.78	13.94	13.94	1.90%	21,560,850
Mar 31, 2026	13.74	14.06	13.66	13.68	13.68	-0.36%	21,203,240
Mar 30, 2026	13.51	13.77	13.48	13.73	13.73	0.15%	14,769,153
Mar 27, 2026	13.31	13.74	13.21	13.71	13.71	1.56%	19,335,030
Mar 26, 2026	13.71	13.94	13.44	13.50	13.50	-1.46%	20,677,850
Mar 25, 2026	13.45	13.77	13.45	13.70	13.70	1.86%	19,746,530
Mar 24, 2026	13.37	13.50	13.06	13.45	13.45	2.67%	28,137,930
Mar 23, 2026	13.34	13.85	12.99	13.10	13.10	-2.67%	36,656,220
Mar 20, 2026	13.83	13.94	13.43	13.46	13.46	-2.60%	18,945,420
Mar 19, 2026	14.04	14.05	13.77	13.82	13.82	-2.74%	19,046,840
Mar 18, 2026	14.06	14.22	13.91	14.21	14.21	2.01%	17,848,830
Mar 17, 2026	14.50	14.55	13.91	13.93	13.93	-2.66%	18,359,020