Zhejiang Founder Motor Co., Ltd. Class A 002196
SZSE · China · Producer Manufacturing
CNY 10.10-0.06 (-0.59%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.10 | -0.59% | CNY 10.21 | CNY 10.37 | CNY 10.06 | 17.47M |
| 2026-09-29 | CNY 10.16 | -0.97% | CNY 10.15 | CNY 10.36 | CNY 10.01 | 20.86M |
| 2026-09-28 | CNY 10.26 | +1.28% | CNY 10.30 | CNY 10.58 | CNY 10.11 | 33.84M |
| 2026-09-24 | CNY 10.13 | +0.40% | CNY 10.07 | CNY 10.46 | CNY 10.03 | 18.01M |
| 2026-09-23 | CNY 10.09 | -1.18% | CNY 10.26 | CNY 10.26 | CNY 10.04 | 9.69M |
| 2026-09-22 | CNY 10.21 | -1.26% | CNY 10.34 | CNY 10.47 | CNY 10.18 | 15.97M |
| 2026-09-21 | CNY 10.34 | +1.97% | CNY 10.13 | CNY 10.55 | CNY 10.11 | 22.63M |
| 2026-09-18 | CNY 10.14 | +1.30% | CNY 10.10 | CNY 10.44 | CNY 10.08 | 22.75M |
| 2026-09-17 | CNY 10.01 | +1.42% | CNY 9.86 | CNY 10.01 | CNY 9.80 | 15.04M |
| 2026-09-16 | CNY 9.87 | +0.41% | CNY 9.80 | CNY 9.95 | CNY 9.71 | 11.62M |
| 2026-09-15 | CNY 9.83 | -2.09% | CNY 9.99 | CNY 10.05 | CNY 9.82 | 12.76M |
| 2026-09-14 | CNY 10.04 | -1.08% | CNY 10.15 | CNY 10.21 | CNY 10.01 | 11.66M |
| 2026-09-11 | CNY 10.15 | -2.22% | CNY 10.23 | CNY 10.28 | CNY 9.98 | 18.26M |
| 2026-09-10 | CNY 10.38 | -2.72% | CNY 10.60 | CNY 10.63 | CNY 10.38 | 16.38M |
| 2026-09-09 | CNY 10.67 | -2.65% | CNY 11.00 | CNY 11.03 | CNY 10.61 | 25.00M |
| 2026-09-08 | CNY 10.96 | +0.55% | CNY 10.85 | CNY 11.15 | CNY 10.71 | 29.85M |
| 2026-09-07 | CNY 10.90 | +0.18% | CNY 10.90 | CNY 11.01 | CNY 10.79 | 27.77M |
| 2026-09-04 | CNY 10.88 | -3.46% | CNY 11.37 | CNY 11.37 | CNY 10.80 | 62.96M |
| 2026-09-03 | CNY 11.27 | +6.42% | CNY 10.62 | CNY 11.65 | CNY 10.62 | 88.06M |
| 2026-09-02 | CNY 10.59 | -0.56% | CNY 10.54 | CNY 10.68 | CNY 10.44 | 8.08M |
| 2026-09-01 | CNY 10.65 | -0.37% | CNY 10.69 | CNY 10.78 | CNY 10.61 | 10.43M |
| 2026-08-31 | CNY 10.69 | +1.91% | CNY 10.37 | CNY 10.70 | CNY 10.33 | 12.04M |
| 2026-08-28 | CNY 10.49 | -1.04% | CNY 10.52 | CNY 10.64 | CNY 10.45 | 10.93M |
| 2026-08-27 | CNY 10.60 | +1.05% | CNY 10.45 | CNY 10.60 | CNY 10.41 | 11.58M |
| 2026-08-26 | CNY 10.49 | -0.38% | CNY 10.44 | CNY 10.67 | CNY 10.42 | 11.93M |
| 2026-08-25 | CNY 10.53 | +2.63% | CNY 10.20 | CNY 10.57 | CNY 10.12 | 16.93M |
| 2026-08-24 | CNY 10.26 | -1.54% | CNY 10.43 | CNY 10.53 | CNY 10.12 | 13.19M |
| 2026-08-21 | CNY 10.42 | +0.97% | CNY 10.27 | CNY 10.50 | CNY 10.20 | 14.97M |
| 2026-08-20 | CNY 10.32 | -0.58% | CNY 10.59 | CNY 10.60 | CNY 10.28 | 17.30M |
| 2026-08-19 | CNY 10.38 | -9.27% | CNY 11.25 | CNY 11.25 | CNY 10.38 | 33.82M |
| 2026-08-18 | CNY 11.44 | +1.06% | CNY 11.34 | CNY 11.45 | CNY 11.12 | 28.08M |
| 2026-08-17 | CNY 11.32 | +1.52% | CNY 11.21 | CNY 11.33 | CNY 11.03 | 15.85M |
| 2026-08-14 | CNY 11.15 | +0.09% | CNY 11.15 | CNY 11.20 | CNY 10.98 | 16.22M |
| 2026-08-13 | CNY 11.14 | -1.76% | CNY 11.46 | CNY 11.47 | CNY 11.14 | 18.65M |
| 2026-08-12 | CNY 11.34 | +0.62% | CNY 11.22 | CNY 11.37 | CNY 11.08 | 19.05M |
| 2026-08-11 | CNY 11.27 | +0.81% | CNY 11.20 | CNY 11.36 | CNY 10.98 | 24.45M |
| 2026-08-10 | CNY 11.18 | +0.54% | CNY 11.12 | CNY 11.20 | CNY 10.95 | 16.82M |
| 2026-08-07 | CNY 11.12 | -0.36% | CNY 11.26 | CNY 11.28 | CNY 10.89 | 24.01M |
| 2026-08-06 | CNY 11.16 | -0.36% | CNY 11.05 | CNY 11.37 | CNY 11.00 | 24.50M |
| 2026-08-05 | CNY 11.20 | +2.10% | CNY 10.96 | CNY 11.25 | CNY 10.83 | 33.80M |
| 2026-08-04 | CNY 10.97 | +0.18% | CNY 11.00 | CNY 11.16 | CNY 10.75 | 32.68M |
| 2026-08-03 | CNY 10.95 | +3.30% | CNY 10.81 | CNY 10.99 | CNY 10.60 | 28.94M |
| 2026-07-31 | CNY 10.60 | +3.21% | CNY 10.43 | CNY 10.80 | CNY 10.27 | 34.86M |
| 2026-07-30 | CNY 10.27 | +0.20% | CNY 10.20 | CNY 10.60 | CNY 10.10 | 27.62M |
| 2026-07-29 | CNY 10.25 | +1.99% | CNY 10.30 | CNY 10.42 | CNY 10.04 | 22.09M |
| 2026-07-28 | CNY 10.05 | +0.30% | CNY 9.91 | CNY 10.22 | CNY 9.90 | 15.53M |
| 2026-07-27 | CNY 10.02 | +3.19% | CNY 9.68 | CNY 10.02 | CNY 9.64 | 16.29M |
| 2026-07-24 | CNY 9.71 | -3.29% | CNY 9.81 | CNY 9.94 | CNY 9.62 | 13.55M |
| 2026-07-23 | CNY 10.04 | +3.29% | CNY 9.64 | CNY 10.05 | CNY 9.62 | 19.23M |
| 2026-07-22 | CNY 9.72 | -1.62% | CNY 9.78 | CNY 9.94 | CNY 9.59 | 18.00M |
| 2026-07-21 | CNY 9.88 | +3.02% | CNY 9.68 | CNY 9.88 | CNY 9.03 | 28.74M |
| 2026-07-20 | CNY 9.59 | -6.07% | CNY 10.45 | CNY 10.45 | CNY 9.42 | 29.56M |
| 2026-07-17 | CNY 10.21 | -6.42% | CNY 10.81 | CNY 10.99 | CNY 10.14 | 22.78M |
| 2026-07-16 | CNY 10.91 | -0.55% | CNY 10.81 | CNY 11.11 | CNY 10.61 | 15.91M |
| 2026-07-15 | CNY 10.97 | +0.46% | CNY 11.10 | CNY 11.16 | CNY 10.76 | 16.50M |
| 2026-07-14 | CNY 10.92 | +1.11% | CNY 10.81 | CNY 10.93 | CNY 10.41 | 20.61M |
| 2026-07-13 | CNY 10.80 | -9.70% | CNY 11.80 | CNY 11.80 | CNY 10.77 | 31.93M |
| 2026-07-10 | CNY 11.96 | +0.84% | CNY 11.88 | CNY 12.32 | CNY 11.84 | 32.60M |
| 2026-07-09 | CNY 11.86 | +0.08% | CNY 11.86 | CNY 12.09 | CNY 11.33 | 29.99M |
| 2026-07-08 | CNY 11.85 | -6.32% | CNY 12.62 | CNY 12.62 | CNY 11.85 | 32.56M |
| 2026-07-07 | CNY 12.65 | -4.02% | CNY 13.25 | CNY 13.66 | CNY 12.63 | 37.47M |
| 2026-07-06 | CNY 13.18 | -5.79% | CNY 13.70 | CNY 13.86 | CNY 13.16 | 59.16M |
| 2026-07-03 | CNY 13.99 | +7.29% | CNY 13.10 | CNY 14.20 | CNY 13.05 | 89.40M |
| 2026-07-02 | CNY 13.04 | +6.36% | CNY 12.22 | CNY 13.49 | CNY 12.13 | 74.69M |
| 2026-07-01 | CNY 12.26 | +1.66% | CNY 12.10 | CNY 12.78 | CNY 12.05 | 30.74M |
| 2026-06-30 | CNY 12.06 | +1.86% | CNY 11.92 | CNY 12.25 | CNY 11.78 | 28.62M |
| 2026-06-29 | CNY 11.84 | -2.71% | CNY 12.08 | CNY 12.16 | CNY 11.45 | 36.24M |
| 2026-06-26 | CNY 12.17 | -7.10% | CNY 12.87 | CNY 12.94 | CNY 12.17 | 37.04M |
| 2026-06-25 | CNY 13.10 | -5.21% | CNY 13.51 | CNY 13.76 | CNY 12.94 | 50.74M |
| 2026-06-24 | CNY 13.82 | -0.93% | CNY 13.95 | CNY 14.10 | CNY 13.42 | 62.48M |
| 2026-06-23 | CNY 13.95 | +10.02% | CNY 12.94 | CNY 13.95 | CNY 12.94 | 46.04M |
| 2026-06-22 | CNY 12.68 | -2.24% | CNY 12.81 | CNY 12.87 | CNY 12.25 | 36.35M |
| 2026-06-18 | CNY 12.97 | +5.28% | CNY 12.29 | CNY 13.39 | CNY 12.22 | 45.87M |
| 2026-06-17 | CNY 12.32 | -3.60% | CNY 12.67 | CNY 12.68 | CNY 12.27 | 29.07M |
| 2026-06-16 | CNY 12.78 | +0.24% | CNY 12.68 | CNY 12.85 | CNY 12.42 | 26.72M |
| 2026-06-15 | CNY 12.75 | +2.25% | CNY 12.55 | CNY 12.76 | CNY 12.50 | 21.67M |
| 2026-06-12 | CNY 12.47 | +1.14% | CNY 12.53 | CNY 12.83 | CNY 12.25 | 26.12M |
| 2026-06-11 | CNY 12.33 | -4.12% | CNY 12.50 | CNY 12.72 | CNY 12.21 | 26.47M |
| 2026-06-10 | CNY 12.86 | -5.30% | CNY 13.38 | CNY 13.50 | CNY 12.70 | 31.25M |
| 2026-06-09 | CNY 13.58 | -3.00% | CNY 13.90 | CNY 13.91 | CNY 13.33 | 40.11M |
| 2026-06-08 | CNY 14.00 | +2.34% | CNY 13.18 | CNY 14.15 | CNY 13.18 | 56.65M |
| 2026-06-05 | CNY 13.68 | +4.35% | CNY 13.00 | CNY 14.00 | CNY 12.32 | 62.23M |
| 2026-06-04 | CNY 13.11 | -1.50% | CNY 13.09 | CNY 13.57 | CNY 12.88 | 32.51M |
| 2026-06-03 | CNY 13.31 | -3.34% | CNY 13.59 | CNY 13.83 | CNY 13.15 | 40.57M |
| 2026-06-02 | CNY 13.77 | +1.62% | CNY 13.74 | CNY 14.22 | CNY 13.63 | 37.96M |
| 2026-06-01 | CNY 13.55 | +0.15% | CNY 13.46 | CNY 13.88 | CNY 13.25 | 28.85M |
| 2026-05-29 | CNY 13.53 | -6.43% | CNY 14.46 | CNY 14.60 | CNY 13.45 | 46.04M |
| 2026-05-28 | CNY 14.46 | -1.30% | CNY 14.53 | CNY 14.85 | CNY 13.90 | 57.07M |
| 2026-05-27 | CNY 14.65 | -9.85% | CNY 15.78 | CNY 15.97 | CNY 14.63 | 81.85M |
| 2026-05-26 | CNY 16.25 | -2.81% | CNY 16.40 | CNY 17.19 | CNY 16.05 | 89.86M |