Founder Securities Co., Ltd. Class A 601901
SSE · China · Finance
CNY 6.71+0.08 (+1.21%)
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 6.71 | +1.21% | CNY 6.66 | CNY 6.71 | CNY 6.63 | 24.64M |
| 2026-09-29 | CNY 6.63 | +0.15% | CNY 6.62 | CNY 6.67 | CNY 6.61 | 21.22M |
| 2026-09-28 | CNY 6.62 | -1.78% | CNY 6.73 | CNY 6.74 | CNY 6.59 | 32.78M |
| 2026-09-24 | CNY 6.74 | -1.89% | CNY 6.85 | CNY 6.87 | CNY 6.72 | 32.18M |
| 2026-09-23 | CNY 6.87 | -0.43% | CNY 6.89 | CNY 6.93 | CNY 6.86 | 22.61M |
| 2026-09-22 | CNY 6.90 | -0.14% | CNY 6.91 | CNY 6.95 | CNY 6.89 | 28.72M |
| 2026-09-21 | CNY 6.91 | +1.17% | CNY 6.84 | CNY 6.91 | CNY 6.81 | 33.63M |
| 2026-09-18 | CNY 6.83 | +1.19% | CNY 6.77 | CNY 6.85 | CNY 6.77 | 33.87M |
| 2026-09-17 | CNY 6.75 | -1.17% | CNY 6.78 | CNY 6.83 | CNY 6.75 | 25.75M |
| 2026-09-16 | CNY 6.83 | +0.44% | CNY 6.79 | CNY 6.87 | CNY 6.76 | 39.86M |
| 2026-09-15 | CNY 6.80 | +0.59% | CNY 6.78 | CNY 6.89 | CNY 6.73 | 48.73M |
| 2026-09-14 | CNY 6.76 | -0.44% | CNY 6.77 | CNY 6.81 | CNY 6.74 | 24.31M |
| 2026-09-11 | CNY 6.79 | -2.58% | CNY 6.94 | CNY 6.94 | CNY 6.77 | 56.76M |
| 2026-09-10 | CNY 6.97 | +1.31% | CNY 6.87 | CNY 6.98 | CNY 6.85 | 54.61M |
| 2026-09-09 | CNY 6.88 | -0.43% | CNY 6.90 | CNY 6.91 | CNY 6.85 | 28.03M |
| 2026-09-08 | CNY 6.91 | +0.73% | CNY 6.88 | CNY 6.97 | CNY 6.85 | 35.15M |
| 2026-09-07 | CNY 6.86 | -0.87% | CNY 6.93 | CNY 6.96 | CNY 6.85 | 39.10M |
| 2026-09-04 | CNY 6.92 | +0.44% | CNY 6.92 | CNY 6.98 | CNY 6.90 | 44.52M |
| 2026-09-03 | CNY 6.89 | +0.44% | CNY 6.87 | CNY 6.95 | CNY 6.87 | 30.91M |
| 2026-09-02 | CNY 6.86 | -1.72% | CNY 6.95 | CNY 6.96 | CNY 6.85 | 36.23M |
| 2026-09-01 | CNY 6.98 | +1.45% | CNY 6.86 | CNY 7.00 | CNY 6.85 | 58.73M |
| 2026-08-31 | CNY 6.88 | -0.58% | CNY 6.87 | CNY 6.91 | CNY 6.81 | 50.20M |
| 2026-08-28 | CNY 6.92 | +0.14% | CNY 6.90 | CNY 6.94 | CNY 6.87 | 36.15M |
| 2026-08-27 | CNY 6.91 | +1.32% | CNY 6.80 | CNY 6.92 | CNY 6.79 | 55.32M |
| 2026-08-26 | CNY 6.82 | +1.94% | CNY 6.68 | CNY 6.84 | CNY 6.67 | 67.74M |
| 2026-08-25 | CNY 6.69 | +0.60% | CNY 6.65 | CNY 6.72 | CNY 6.64 | 41.91M |
| 2026-08-24 | CNY 6.65 | -1.04% | CNY 6.73 | CNY 6.75 | CNY 6.64 | 55.34M |
| 2026-08-21 | CNY 6.72 | -0.30% | CNY 6.73 | CNY 6.76 | CNY 6.69 | 27.31M |
| 2026-08-20 | CNY 6.74 | -0.44% | CNY 6.73 | CNY 6.79 | CNY 6.70 | 39.33M |
| 2026-08-19 | CNY 6.77 | -1.02% | CNY 6.85 | CNY 6.86 | CNY 6.76 | 38.34M |
| 2026-08-18 | CNY 6.84 | -0.73% | CNY 6.88 | CNY 6.88 | CNY 6.79 | 36.72M |
| 2026-08-17 | CNY 6.89 | -0.14% | CNY 6.90 | CNY 6.91 | CNY 6.83 | 49.57M |
| 2026-08-14 | CNY 6.90 | -1.29% | CNY 6.99 | CNY 7.00 | CNY 6.89 | 46.37M |
| 2026-08-13 | CNY 6.99 | -0.29% | CNY 7.01 | CNY 7.07 | CNY 6.98 | 50.71M |
| 2026-08-12 | CNY 7.01 | 0.00% | CNY 6.99 | CNY 7.03 | CNY 6.98 | 29.58M |
| 2026-08-11 | CNY 7.01 | -0.57% | CNY 7.04 | CNY 7.06 | CNY 7.00 | 29.70M |
| 2026-08-10 | CNY 7.05 | +0.14% | CNY 7.03 | CNY 7.08 | CNY 7.03 | 29.10M |
| 2026-08-07 | CNY 7.04 | 0.00% | CNY 7.02 | CNY 7.04 | CNY 6.99 | 35.65M |
| 2026-08-06 | CNY 7.04 | -1.26% | CNY 7.12 | CNY 7.13 | CNY 7.01 | 49.60M |
| 2026-08-05 | CNY 7.13 | 0.00% | CNY 7.14 | CNY 7.16 | CNY 7.11 | 51.79M |
| 2026-08-04 | CNY 7.13 | +0.14% | CNY 7.12 | CNY 7.15 | CNY 7.11 | 39.80M |
| 2026-08-03 | CNY 7.12 | +0.28% | CNY 7.07 | CNY 7.14 | CNY 7.06 | 42.77M |
| 2026-07-31 | CNY 7.10 | -0.14% | CNY 7.11 | CNY 7.15 | CNY 7.08 | 62.58M |
| 2026-07-30 | CNY 7.11 | +0.42% | CNY 7.04 | CNY 7.12 | CNY 7.03 | 57.26M |
| 2026-07-29 | CNY 7.08 | +1.58% | CNY 6.98 | CNY 7.10 | CNY 6.98 | 52.26M |
| 2026-07-28 | CNY 6.97 | -1.69% | CNY 7.05 | CNY 7.07 | CNY 6.95 | 59.86M |
| 2026-07-27 | CNY 7.09 | -0.70% | CNY 7.10 | CNY 7.14 | CNY 7.00 | 70.15M |
| 2026-07-24 | CNY 7.14 | +0.99% | CNY 7.05 | CNY 7.23 | CNY 7.03 | 128.02M |
| 2026-07-23 | CNY 7.07 | +1.29% | CNY 6.98 | CNY 7.08 | CNY 6.96 | 47.90M |
| 2026-07-22 | CNY 6.98 | -0.99% | CNY 7.02 | CNY 7.03 | CNY 6.93 | 50.97M |
| 2026-07-21 | CNY 7.05 | -0.14% | CNY 7.03 | CNY 7.14 | CNY 6.99 | 73.40M |
| 2026-07-20 | CNY 7.06 | +1.29% | CNY 6.97 | CNY 7.11 | CNY 6.97 | 76.16M |
| 2026-07-17 | CNY 6.97 | -2.38% | CNY 7.12 | CNY 7.17 | CNY 6.93 | 87.05M |
| 2026-07-16 | CNY 7.14 | -1.24% | CNY 7.17 | CNY 7.22 | CNY 7.12 | 52.58M |
| 2026-07-15 | CNY 7.23 | +1.26% | CNY 7.11 | CNY 7.25 | CNY 7.11 | 73.60M |
| 2026-07-14 | CNY 7.14 | 0.00% | CNY 7.11 | CNY 7.14 | CNY 7.07 | 55.72M |
| 2026-07-13 | CNY 7.14 | 0.00% | CNY 7.11 | CNY 7.27 | CNY 7.10 | 67.87M |
| 2026-07-10 | CNY 7.14 | -1.11% | CNY 7.19 | CNY 7.20 | CNY 7.09 | 59.71M |
| 2026-07-09 | CNY 7.22 | +1.69% | CNY 7.12 | CNY 7.22 | CNY 7.10 | 61.13M |
| 2026-07-08 | CNY 7.10 | -0.14% | CNY 7.08 | CNY 7.14 | CNY 7.05 | 48.05M |
| 2026-07-07 | CNY 7.11 | -1.80% | CNY 7.18 | CNY 7.23 | CNY 7.07 | 65.70M |
| 2026-07-06 | CNY 7.24 | -1.09% | CNY 7.37 | CNY 7.40 | CNY 7.20 | 89.81M |
| 2026-07-03 | CNY 7.32 | -0.27% | CNY 7.38 | CNY 7.40 | CNY 7.29 | 89.53M |
| 2026-07-02 | CNY 7.34 | -1.87% | CNY 7.42 | CNY 7.45 | CNY 7.30 | 122.15M |
| 2026-07-01 | CNY 7.48 | +3.89% | CNY 7.18 | CNY 7.57 | CNY 7.13 | 195.08M |
| 2026-06-30 | CNY 7.20 | +0.70% | CNY 7.12 | CNY 7.40 | CNY 7.08 | 97.95M |
| 2026-06-29 | CNY 7.15 | 0.00% | CNY 7.19 | CNY 7.25 | CNY 7.09 | 108.38M |
| 2026-06-26 | CNY 7.15 | -4.92% | CNY 7.40 | CNY 7.52 | CNY 7.15 | 182.26M |
| 2026-06-25 | CNY 7.52 | +5.47% | CNY 7.09 | CNY 7.78 | CNY 7.06 | 316.97M |
| 2026-06-24 | CNY 7.13 | +1.13% | CNY 6.99 | CNY 7.36 | CNY 6.92 | 180.23M |
| 2026-06-23 | CNY 7.05 | +0.57% | CNY 6.99 | CNY 7.21 | CNY 6.96 | 157.59M |
| 2026-06-22 | CNY 7.01 | +5.26% | CNY 6.63 | CNY 7.03 | CNY 6.61 | 150.34M |
| 2026-06-18 | CNY 6.66 | -2.35% | CNY 6.79 | CNY 6.82 | CNY 6.66 | 61.42M |
| 2026-06-17 | CNY 6.82 | -0.87% | CNY 6.86 | CNY 6.91 | CNY 6.79 | 47.57M |
| 2026-06-16 | CNY 6.88 | +0.29% | CNY 6.81 | CNY 6.91 | CNY 6.78 | 62.74M |
| 2026-06-15 | CNY 6.86 | +2.69% | CNY 6.74 | CNY 7.01 | CNY 6.71 | 127.61M |
| 2026-06-12 | CNY 6.68 | +2.93% | CNY 6.50 | CNY 6.71 | CNY 6.48 | 91.10M |
| 2026-06-11 | CNY 6.49 | -0.61% | CNY 6.48 | CNY 6.56 | CNY 6.44 | 47.86M |
| 2026-06-10 | CNY 6.53 | +1.40% | CNY 6.42 | CNY 6.54 | CNY 6.40 | 68.48M |
| 2026-06-09 | CNY 6.44 | +0.78% | CNY 6.42 | CNY 6.45 | CNY 6.38 | 39.18M |
| 2026-06-08 | CNY 6.39 | -1.99% | CNY 6.43 | CNY 6.50 | CNY 6.37 | 51.76M |
| 2026-06-05 | CNY 6.52 | -0.15% | CNY 6.52 | CNY 6.58 | CNY 6.45 | 60.07M |
| 2026-06-04 | CNY 6.53 | -1.66% | CNY 6.61 | CNY 6.65 | CNY 6.42 | 90.31M |
| 2026-06-03 | CNY 6.64 | -1.19% | CNY 6.72 | CNY 6.72 | CNY 6.61 | 79.60M |
| 2026-06-02 | CNY 6.72 | -1.03% | CNY 6.76 | CNY 6.79 | CNY 6.68 | 71.72M |
| 2026-06-01 | CNY 6.79 | -1.45% | CNY 6.80 | CNY 6.83 | CNY 6.70 | 85.27M |
| 2026-05-29 | CNY 6.89 | +0.58% | CNY 6.84 | CNY 6.94 | CNY 6.83 | 87.35M |
| 2026-05-28 | CNY 6.85 | -2.14% | CNY 7.01 | CNY 7.01 | CNY 6.83 | 77.32M |
| 2026-05-27 | CNY 7.00 | -1.27% | CNY 7.07 | CNY 7.16 | CNY 6.95 | 84.26M |
| 2026-05-26 | CNY 7.09 | 0.00% | CNY 7.06 | CNY 7.17 | CNY 7.01 | 77.92M |