Founder Technology Group Co. Ltd. Class A 600601
SSE · China · Electronic Technology
CNY 13.20-0.52 (-3.79%)
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 13.20 | -3.79% | CNY 13.73 | CNY 13.80 | CNY 13.07 | 146.81M |
| 2026-09-29 | CNY 13.72 | +6.60% | CNY 12.75 | CNY 13.85 | CNY 12.65 | 193.47M |
| 2026-09-28 | CNY 12.87 | -9.62% | CNY 14.06 | CNY 14.22 | CNY 12.82 | 246.38M |
| 2026-09-24 | CNY 14.24 | -5.44% | CNY 14.90 | CNY 15.07 | CNY 14.22 | 161.82M |
| 2026-09-23 | CNY 15.06 | -1.95% | CNY 15.36 | CNY 15.54 | CNY 15.01 | 135.35M |
| 2026-09-22 | CNY 15.36 | +0.72% | CNY 15.45 | CNY 15.80 | CNY 15.21 | 200.32M |
| 2026-09-21 | CNY 15.25 | +5.17% | CNY 14.65 | CNY 15.53 | CNY 14.62 | 265.38M |
| 2026-09-18 | CNY 14.50 | -0.75% | CNY 14.85 | CNY 15.35 | CNY 14.36 | 199.76M |
| 2026-09-17 | CNY 14.61 | -3.75% | CNY 15.15 | CNY 15.24 | CNY 14.56 | 165.44M |
| 2026-09-16 | CNY 15.18 | +4.40% | CNY 14.54 | CNY 15.30 | CNY 14.39 | 203.73M |
| 2026-09-15 | CNY 14.54 | -1.89% | CNY 14.80 | CNY 15.32 | CNY 14.50 | 183.81M |
| 2026-09-14 | CNY 14.82 | -0.07% | CNY 14.53 | CNY 15.09 | CNY 14.18 | 209.28M |
| 2026-09-11 | CNY 14.83 | +0.07% | CNY 14.50 | CNY 15.09 | CNY 14.28 | 240.11M |
| 2026-09-10 | CNY 14.82 | +1.37% | CNY 14.33 | CNY 15.22 | CNY 14.33 | 216.72M |
| 2026-09-09 | CNY 14.62 | +0.97% | CNY 14.68 | CNY 15.05 | CNY 14.14 | 246.66M |
| 2026-09-08 | CNY 14.48 | +3.65% | CNY 14.04 | CNY 15.04 | CNY 14.04 | 373.44M |
| 2026-09-07 | CNY 13.97 | +6.72% | CNY 13.58 | CNY 14.09 | CNY 13.27 | 392.78M |
| 2026-09-04 | CNY 13.09 | +3.72% | CNY 12.84 | CNY 13.88 | CNY 12.84 | 414.41M |
| 2026-09-03 | CNY 12.62 | +4.64% | CNY 12.16 | CNY 12.92 | CNY 11.97 | 204.58M |
| 2026-09-02 | CNY 12.06 | -1.71% | CNY 12.13 | CNY 12.20 | CNY 11.90 | 101.44M |
| 2026-09-01 | CNY 12.27 | -4.07% | CNY 12.73 | CNY 12.73 | CNY 12.26 | 132.29M |
| 2026-08-31 | CNY 12.79 | +3.73% | CNY 12.09 | CNY 12.84 | CNY 12.07 | 147.64M |
| 2026-08-28 | CNY 12.33 | -0.80% | CNY 12.32 | CNY 12.98 | CNY 12.23 | 157.79M |
| 2026-08-27 | CNY 12.43 | +7.16% | CNY 11.74 | CNY 12.59 | CNY 11.70 | 181.64M |
| 2026-08-26 | CNY 11.60 | +0.43% | CNY 11.58 | CNY 11.86 | CNY 11.26 | 110.17M |
| 2026-08-25 | CNY 11.55 | +0.09% | CNY 11.27 | CNY 11.76 | CNY 11.08 | 126.65M |
| 2026-08-24 | CNY 11.54 | -7.38% | CNY 12.45 | CNY 12.45 | CNY 11.21 | 210.27M |
| 2026-08-21 | CNY 12.46 | +1.14% | CNY 12.25 | CNY 12.68 | CNY 12.01 | 144.13M |
| 2026-08-20 | CNY 12.32 | +0.16% | CNY 12.60 | CNY 12.68 | CNY 12.11 | 134.28M |
| 2026-08-19 | CNY 12.30 | -6.39% | CNY 12.81 | CNY 13.05 | CNY 12.16 | 216.72M |
| 2026-08-18 | CNY 13.14 | +1.15% | CNY 12.92 | CNY 13.50 | CNY 12.84 | 213.94M |
| 2026-08-17 | CNY 12.99 | +2.61% | CNY 12.66 | CNY 13.02 | CNY 12.50 | 171.07M |
| 2026-08-14 | CNY 12.66 | +0.64% | CNY 12.58 | CNY 12.83 | CNY 12.38 | 141.42M |
| 2026-08-13 | CNY 12.58 | -2.93% | CNY 13.10 | CNY 13.35 | CNY 12.55 | 234.21M |
| 2026-08-12 | CNY 12.96 | +1.73% | CNY 12.90 | CNY 13.04 | CNY 12.62 | 201.24M |
| 2026-08-11 | CNY 12.74 | -3.63% | CNY 12.96 | CNY 13.30 | CNY 12.60 | 284.94M |
| 2026-08-10 | CNY 13.22 | +2.72% | CNY 13.03 | CNY 13.36 | CNY 12.78 | 419.99M |
| 2026-08-07 | CNY 12.87 | +10.00% | CNY 11.93 | CNY 12.87 | CNY 11.73 | 421.33M |
| 2026-08-06 | CNY 11.70 | +9.96% | CNY 10.39 | CNY 11.70 | CNY 10.39 | 351.21M |
| 2026-08-05 | CNY 10.64 | +7.91% | CNY 9.62 | CNY 10.85 | CNY 9.58 | 310.52M |
| 2026-08-04 | CNY 9.86 | +8.83% | CNY 9.19 | CNY 9.87 | CNY 9.15 | 200.28M |
| 2026-08-03 | CNY 9.06 | -1.41% | CNY 9.15 | CNY 9.28 | CNY 8.90 | 140.24M |
| 2026-07-31 | CNY 9.19 | +5.88% | CNY 9.30 | CNY 9.53 | CNY 9.09 | 242.33M |
| 2026-07-30 | CNY 8.68 | -9.49% | CNY 9.41 | CNY 9.53 | CNY 8.68 | 214.01M |
| 2026-07-29 | CNY 9.59 | -2.24% | CNY 9.80 | CNY 9.88 | CNY 9.27 | 162.92M |
| 2026-07-28 | CNY 9.81 | -6.57% | CNY 10.20 | CNY 10.34 | CNY 9.76 | 165.35M |
| 2026-07-27 | CNY 10.50 | +3.45% | CNY 10.15 | CNY 10.50 | CNY 9.96 | 126.95M |
| 2026-07-24 | CNY 10.15 | -3.61% | CNY 10.25 | CNY 10.44 | CNY 10.04 | 121.85M |
| 2026-07-23 | CNY 10.53 | -0.19% | CNY 10.64 | CNY 11.01 | CNY 10.37 | 167.09M |
| 2026-07-22 | CNY 10.55 | +0.19% | CNY 10.47 | CNY 11.30 | CNY 10.28 | 223.87M |
| 2026-07-21 | CNY 10.53 | +8.33% | CNY 9.77 | CNY 10.64 | CNY 8.92 | 288.81M |
| 2026-07-20 | CNY 9.72 | -7.52% | CNY 10.63 | CNY 10.72 | CNY 9.46 | 250.00M |
| 2026-07-17 | CNY 10.51 | -10.02% | CNY 11.45 | CNY 11.52 | CNY 10.51 | 251.92M |
| 2026-07-16 | CNY 11.68 | -0.26% | CNY 11.40 | CNY 11.98 | CNY 11.01 | 203.52M |
| 2026-07-15 | CNY 11.71 | -7.28% | CNY 12.69 | CNY 12.80 | CNY 11.61 | 237.19M |
| 2026-07-14 | CNY 12.63 | +3.69% | CNY 12.18 | CNY 12.85 | CNY 11.65 | 288.28M |
| 2026-07-13 | CNY 12.18 | -7.59% | CNY 13.00 | CNY 13.94 | CNY 12.01 | 336.72M |
| 2026-07-10 | CNY 13.18 | -5.04% | CNY 14.08 | CNY 14.45 | CNY 13.13 | 242.65M |
| 2026-07-09 | CNY 13.88 | +4.36% | CNY 13.64 | CNY 13.96 | CNY 12.93 | 295.43M |
| 2026-07-08 | CNY 13.30 | -9.52% | CNY 14.89 | CNY 14.99 | CNY 13.25 | 363.39M |
| 2026-07-07 | CNY 14.70 | -1.93% | CNY 15.00 | CNY 15.85 | CNY 14.48 | 332.25M |
| 2026-07-06 | CNY 14.99 | -0.86% | CNY 15.35 | CNY 15.86 | CNY 14.60 | 359.49M |
| 2026-07-03 | CNY 15.12 | +1.34% | CNY 15.18 | CNY 15.76 | CNY 14.41 | 480.23M |
| 2026-07-02 | CNY 14.92 | +6.80% | CNY 13.62 | CNY 15.37 | CNY 13.42 | 525.49M |
| 2026-07-01 | CNY 13.97 | +0.94% | CNY 14.50 | CNY 14.98 | CNY 13.85 | 392.43M |
| 2026-06-30 | CNY 13.84 | +10.02% | CNY 12.57 | CNY 13.84 | CNY 12.48 | 194.13M |
| 2026-06-29 | CNY 12.58 | -3.23% | CNY 12.96 | CNY 13.09 | CNY 12.02 | 238.68M |
| 2026-06-26 | CNY 13.00 | -8.19% | CNY 13.99 | CNY 14.18 | CNY 12.96 | 253.60M |
| 2026-06-25 | CNY 14.16 | +6.55% | CNY 13.38 | CNY 14.54 | CNY 13.10 | 334.32M |
| 2026-06-24 | CNY 13.29 | -1.04% | CNY 13.43 | CNY 13.64 | CNY 13.05 | 173.51M |
| 2026-06-23 | CNY 13.43 | -4.41% | CNY 13.88 | CNY 14.10 | CNY 13.31 | 196.70M |
| 2026-06-22 | CNY 14.05 | -2.43% | CNY 14.60 | CNY 14.67 | CNY 13.77 | 251.02M |
| 2026-06-18 | CNY 14.40 | +0.35% | CNY 14.41 | CNY 14.61 | CNY 14.20 | 250.70M |
| 2026-06-17 | CNY 14.35 | +1.77% | CNY 13.82 | CNY 15.07 | CNY 13.82 | 382.16M |
| 2026-06-16 | CNY 14.10 | +4.83% | CNY 13.45 | CNY 14.42 | CNY 13.28 | 335.81M |
| 2026-06-15 | CNY 13.45 | +4.34% | CNY 12.90 | CNY 13.46 | CNY 12.65 | 340.54M |
| 2026-06-12 | CNY 12.89 | +9.98% | CNY 11.96 | CNY 12.89 | CNY 11.88 | 370.15M |
| 2026-06-11 | CNY 11.72 | -1.43% | CNY 11.80 | CNY 11.95 | CNY 11.52 | 146.43M |
| 2026-06-10 | CNY 11.89 | -3.96% | CNY 12.22 | CNY 12.38 | CNY 11.67 | 167.72M |
| 2026-06-09 | CNY 12.38 | +2.74% | CNY 12.27 | CNY 12.61 | CNY 12.07 | 171.49M |
| 2026-06-08 | CNY 12.05 | -2.98% | CNY 11.68 | CNY 12.49 | CNY 11.52 | 210.93M |
| 2026-06-05 | CNY 12.42 | -1.58% | CNY 12.50 | CNY 12.92 | CNY 12.20 | 209.72M |
| 2026-06-04 | CNY 12.62 | +2.10% | CNY 12.13 | CNY 12.91 | CNY 12.04 | 235.33M |
| 2026-06-03 | CNY 12.36 | -2.45% | CNY 12.66 | CNY 12.94 | CNY 12.17 | 247.11M |
| 2026-06-02 | CNY 12.67 | +1.93% | CNY 12.50 | CNY 12.97 | CNY 12.05 | 267.60M |
| 2026-06-01 | CNY 12.43 | -7.45% | CNY 13.25 | CNY 13.45 | CNY 12.29 | 350.60M |
| 2026-05-29 | CNY 13.43 | +3.63% | CNY 13.11 | CNY 14.26 | CNY 13.10 | 486.63M |
| 2026-05-28 | CNY 12.96 | -0.61% | CNY 12.91 | CNY 13.09 | CNY 12.68 | 184.43M |
| 2026-05-27 | CNY 13.04 | -2.90% | CNY 13.19 | CNY 13.38 | CNY 12.80 | 267.32M |
| 2026-05-26 | CNY 13.43 | +3.23% | CNY 12.95 | CNY 13.55 | CNY 12.71 | 360.18M |