Zhejiang Founder Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	10.20	10.57	10.12	10.53	10.53	2.63%	16,934,500
Aug 24, 2026	10.43	10.53	10.12	10.26	10.26	-1.54%	13,193,400
Aug 21, 2026	10.27	10.50	10.20	10.42	10.42	0.97%	14,974,400
Aug 20, 2026	10.59	10.60	10.28	10.32	10.32	-0.58%	17,306,420
Aug 19, 2026	11.25	11.25	10.38	10.38	10.38	-9.27%	33,832,820
Aug 18, 2026	11.34	11.45	11.12	11.44	11.44	1.06%	28,077,740
Aug 17, 2026	11.21	11.33	11.03	11.32	11.32	1.52%	15,865,103
Aug 14, 2026	11.15	11.20	10.98	11.15	11.15	0.09%	16,218,980
Aug 13, 2026	11.46	11.47	11.14	11.14	11.14	-1.76%	18,654,800
Aug 12, 2026	11.22	11.37	11.08	11.34	11.34	0.62%	19,053,470
Aug 11, 2026	11.20	11.36	10.98	11.27	11.27	0.81%	24,451,020
Aug 10, 2026	11.12	11.20	10.95	11.18	11.18	0.54%	16,824,000
Aug 7, 2026	11.26	11.28	10.89	11.12	11.12	-0.36%	24,007,700
Aug 6, 2026	11.05	11.37	11.00	11.16	11.16	-0.36%	24,499,590
Aug 5, 2026	10.96	11.25	10.83	11.20	11.20	2.10%	33,802,080
Aug 4, 2026	11.00	11.16	10.75	10.97	10.97	0.18%	32,696,528
Aug 3, 2026	10.81	10.99	10.60	10.95	10.95	3.30%	28,940,500
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