Founder Securities Co., Ltd. (SHA:601901)
China
· Delayed Price · Currency is CNY 7.77
+0.12 (1.57%)
Dec 5, 2025, 3:00 PM CST
Founder Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.63 | 7.83 | 7.61 | 7.77 | 7.77 | 1.57% | 91,516,298 |
| Dec 4, 2025 | 7.64 | 7.67 | 7.62 | 7.65 | 7.65 | 0.26% | 34,848,570 |
| Dec 3, 2025 | 7.70 | 7.71 | 7.61 | 7.63 | 7.63 | -0.52% | 42,045,550 |
| Dec 2, 2025 | 7.73 | 7.74 | 7.66 | 7.67 | 7.67 | -1.03% | 46,371,300 |
| Dec 1, 2025 | 7.71 | 7.77 | 7.71 | 7.75 | 7.75 | - | 45,716,481 |
| Nov 28, 2025 | 7.72 | 7.75 | 7.68 | 7.75 | 7.75 | 0.39% | 36,840,830 |
| Nov 27, 2025 | 7.70 | 7.75 | 7.68 | 7.72 | 7.72 | 0.26% | 41,689,550 |
| Nov 26, 2025 | 7.76 | 7.78 | 7.69 | 7.70 | 7.70 | -0.77% | 63,699,060 |
| Nov 25, 2025 | 7.82 | 7.85 | 7.74 | 7.76 | 7.76 | -0.51% | 92,055,040 |
| Nov 24, 2025 | 7.83 | 7.85 | 7.75 | 7.80 | 7.80 | - | 83,909,780 |
| Nov 21, 2025 | 8.04 | 8.09 | 7.80 | 7.80 | 7.80 | -3.82% | 117,719,600 |
| Nov 20, 2025 | 8.28 | 8.30 | 8.10 | 8.11 | 8.11 | 0.37% | 118,734,313 |
| Nov 19, 2025 | 8.06 | 8.12 | 8.04 | 8.08 | 8.08 | 0.12% | 50,738,250 |
| Nov 18, 2025 | 8.14 | 8.17 | 8.06 | 8.07 | 8.07 | -0.98% | 72,098,690 |
| Nov 17, 2025 | 8.23 | 8.24 | 8.13 | 8.15 | 8.15 | -1.33% | 75,374,990 |
| Nov 14, 2025 | 8.23 | 8.34 | 8.22 | 8.26 | 8.26 | -0.24% | 67,504,590 |
| Nov 13, 2025 | 8.21 | 8.30 | 8.19 | 8.28 | 8.28 | 0.98% | 62,122,230 |
| Nov 12, 2025 | 8.30 | 8.31 | 8.19 | 8.20 | 8.20 | -1.09% | 61,334,810 |
| Nov 11, 2025 | 8.33 | 8.38 | 8.27 | 8.29 | 8.29 | -0.84% | 61,906,440 |
| Nov 10, 2025 | 8.23 | 8.40 | 8.22 | 8.36 | 8.36 | 0.97% | 99,503,070 |
| Nov 7, 2025 | 8.14 | 8.38 | 8.11 | 8.28 | 8.28 | 1.47% | 133,267,900 |
| Nov 6, 2025 | 8.10 | 8.18 | 8.09 | 8.16 | 8.16 | 0.74% | 86,702,010 |
| Nov 5, 2025 | 8.10 | 8.15 | 8.05 | 8.10 | 8.10 | -1.46% | 101,745,100 |
| Nov 4, 2025 | 8.22 | 8.27 | 8.14 | 8.22 | 8.22 | - | 89,591,600 |
| Nov 3, 2025 | 8.22 | 8.25 | 8.16 | 8.22 | 8.22 | -0.12% | 80,890,260 |
| Oct 31, 2025 | 8.37 | 8.39 | 8.23 | 8.23 | 8.23 | -1.32% | 144,108,500 |
| Oct 30, 2025 | 8.38 | 8.44 | 8.31 | 8.34 | 8.34 | -1.07% | 135,053,200 |
| Oct 29, 2025 | 8.21 | 8.45 | 8.20 | 8.43 | 8.43 | 2.55% | 164,732,300 |
| Oct 28, 2025 | 8.26 | 8.27 | 8.19 | 8.22 | 8.22 | -0.48% | 97,589,730 |
| Oct 27, 2025 | 8.22 | 8.30 | 8.16 | 8.26 | 8.26 | 1.47% | 153,880,600 |
| Oct 24, 2025 | 8.09 | 8.17 | 8.08 | 8.14 | 8.14 | -0.12% | 71,963,080 |
| Oct 23, 2025 | 8.11 | 8.16 | 8.05 | 8.15 | 8.09 | 0.62% | 76,828,660 |
| Oct 22, 2025 | 8.15 | 8.16 | 8.08 | 8.10 | 8.04 | -0.98% | 71,221,270 |
| Oct 21, 2025 | 8.13 | 8.25 | 8.12 | 8.18 | 8.12 | 0.62% | 107,637,600 |
| Oct 20, 2025 | 8.15 | 8.19 | 8.10 | 8.13 | 8.07 | 0.74% | 84,611,200 |
| Oct 17, 2025 | 8.17 | 8.25 | 8.05 | 8.07 | 8.01 | -1.47% | 111,382,400 |
| Oct 16, 2025 | 8.15 | 8.22 | 8.13 | 8.19 | 8.13 | - | 101,473,700 |
| Oct 15, 2025 | 8.10 | 8.20 | 8.04 | 8.19 | 8.13 | 1.49% | 125,860,800 |
| Oct 14, 2025 | 8.08 | 8.20 | 8.05 | 8.07 | 8.01 | - | 145,703,800 |
| Oct 13, 2025 | 8.02 | 8.10 | 8.00 | 8.07 | 8.01 | -1.59% | 145,106,200 |
| Oct 10, 2025 | 8.13 | 8.34 | 8.11 | 8.20 | 8.14 | 0.49% | 158,706,500 |
| Oct 9, 2025 | 8.13 | 8.20 | 8.05 | 8.16 | 8.10 | 0.25% | 132,645,600 |
| Sep 30, 2025 | 8.22 | 8.25 | 8.09 | 8.14 | 8.08 | -1.33% | 121,453,200 |
| Sep 29, 2025 | 7.96 | 8.38 | 7.92 | 8.25 | 8.19 | 3.51% | 211,314,200 |
| Sep 26, 2025 | 8.00 | 8.07 | 7.96 | 7.97 | 7.91 | -0.87% | 81,353,010 |
| Sep 25, 2025 | 8.01 | 8.08 | 7.98 | 8.04 | 7.98 | 0.12% | 99,162,850 |
| Sep 24, 2025 | 7.97 | 8.07 | 7.95 | 8.03 | 7.97 | 0.25% | 98,570,480 |
| Sep 23, 2025 | 8.09 | 8.10 | 7.92 | 8.01 | 7.95 | -1.72% | 103,060,700 |
| Sep 22, 2025 | 8.14 | 8.15 | 8.04 | 8.15 | 8.09 | 0.25% | 84,388,770 |
| Sep 19, 2025 | 8.14 | 8.18 | 8.10 | 8.13 | 8.07 | -0.49% | 61,540,210 |