Zhejiang Founder Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	14.20	14.31	13.96	14.31	14.31	-0.35%	21,770,210
Mar 13, 2026	14.48	14.64	14.28	14.36	14.36	-1.85%	21,243,810
Mar 12, 2026	14.78	15.00	14.60	14.63	14.63	-1.75%	22,712,650
Mar 11, 2026	15.21	15.33	14.85	14.89	14.89	-2.74%	32,918,950
Mar 10, 2026	15.19	15.49	15.10	15.31	15.31	2.13%	34,809,010
Mar 9, 2026	14.65	15.03	14.48	14.99	14.99	-0.66%	27,889,790
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