Zhejiang Founder Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	10.15	10.21	10.01	10.04	10.04	-1.08%	11,655,500
Sep 11, 2026	10.23	10.28	9.98	10.15	10.15	-2.22%	18,277,383
Sep 10, 2026	10.60	10.63	10.38	10.38	10.38	-2.72%	16,385,799
Sep 9, 2026	11.00	11.03	10.61	10.67	10.67	-2.65%	25,001,500
Sep 8, 2026	10.85	11.15	10.71	10.96	10.96	0.55%	29,850,730
Sep 7, 2026	10.90	11.01	10.79	10.90	10.90	0.18%	27,774,080
Sep 4, 2026	11.37	11.37	10.80	10.88	10.88	-3.46%	62,964,120
Sep 3, 2026	10.62	11.65	10.62	11.27	11.27	6.42%	88,062,370
Sep 2, 2026	10.54	10.68	10.44	10.59	10.59	-0.56%	8,081,000
Sep 1, 2026	10.69	10.78	10.61	10.65	10.65	-0.37%	10,428,300
Aug 31, 2026	10.37	10.70	10.33	10.69	10.69	1.91%	12,044,400
Aug 28, 2026	10.52	10.64	10.45	10.49	10.49	-1.04%	10,934,770
Aug 27, 2026	10.45	10.60	10.41	10.60	10.60	1.05%	11,580,440
Aug 26, 2026	10.44	10.67	10.42	10.49	10.49	-0.38%	11,927,000
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