Shanghai - Delayed Quote CNY

Founder Securities Co., Ltd. (601901.SS)

Compare
7.89
+0.01
+(0.13%)
At close: January 21 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20257.927.947.817.897.8934,078,733
Jan 20, 20257.927.967.857.887.8834,982,700
Jan 17, 20257.777.907.757.857.8537,616,675
Jan 16, 20257.837.917.737.797.7941,670,684
Jan 15, 20257.847.847.767.797.7938,700,200
Jan 14, 20257.617.867.617.857.8563,379,743
Jan 13, 20257.437.617.417.617.6136,977,440
Jan 10, 20257.697.727.557.557.5540,594,940
Jan 9, 20257.737.797.677.687.6836,497,200
Jan 8, 20257.787.827.577.757.7554,058,801
Jan 7, 20257.757.817.687.817.8139,184,929
Jan 6, 20257.687.797.637.747.7440,857,101
Jan 3, 20257.937.987.687.707.7065,672,500
Jan 2, 20258.318.327.857.937.9393,725,700
Dec 31, 20248.728.738.338.338.3379,429,519
Dec 30, 20248.658.748.648.738.7340,431,787
Dec 27, 20248.598.818.578.698.6966,565,511
Dec 26, 20248.548.628.528.598.5933,659,373
Dec 25, 20248.658.678.478.558.5541,767,400
Dec 24, 20248.508.678.508.658.6553,037,608
Dec 23, 20248.668.768.488.488.4852,020,885
Dec 20, 20248.638.758.608.698.6945,811,951
Dec 19, 20248.588.678.518.658.6551,103,050
Dec 18, 20248.678.718.638.698.6940,175,667
Dec 17, 20248.688.748.618.658.6552,959,301
Dec 16, 20248.838.858.658.708.7058,467,224
Dec 13, 20248.918.968.818.848.8482,286,900
Dec 12, 20248.869.058.828.998.9989,337,581
Dec 11, 20248.868.918.798.888.8868,997,336
Dec 10, 20249.299.298.878.878.87150,509,149
Dec 9, 20248.969.018.798.908.9080,811,213
Dec 6, 20248.919.078.849.009.00115,467,584
Dec 5, 20248.889.028.838.948.94130,440,728
Dec 4, 20248.629.358.628.938.93248,983,476
Dec 3, 20248.658.738.568.678.6766,834,839
Dec 2, 20248.538.698.498.678.6776,694,426
Nov 29, 20248.398.788.368.578.57106,164,424
Nov 28, 20248.438.508.378.398.3959,640,329
Nov 27, 20248.268.458.228.448.4472,767,318
Nov 26, 20248.268.428.248.288.2856,697,709
Nov 25, 20248.338.358.138.318.3167,993,300
Nov 22, 20248.758.768.298.328.32101,973,300
Nov 21, 20248.728.818.668.768.7682,070,732
Nov 20, 20248.708.798.648.738.7370,147,556
Nov 19, 20248.628.768.558.758.7582,051,996
Nov 18, 20248.738.848.538.618.61102,862,768
Nov 15, 20248.959.088.718.738.73104,974,991
Nov 14, 20249.149.278.988.998.9997,110,268
Nov 13, 20249.109.268.989.189.18114,214,405
Nov 12, 20249.459.509.069.179.17166,841,330
Nov 11, 20249.459.499.279.469.46203,843,384
Nov 8, 20249.8110.109.499.619.61347,179,275
Nov 7, 20248.939.618.899.549.54268,631,758
Nov 6, 20249.109.308.938.988.98211,439,436
Nov 5, 20248.759.108.649.069.06205,515,456
Nov 4, 20248.608.758.558.758.75113,078,767
Nov 1, 20248.658.778.528.548.54135,859,827
Oct 31, 20248.578.888.538.688.68179,216,378
Oct 30, 20248.548.688.488.588.5899,489,562
Oct 29, 20248.758.908.568.588.58135,666,440
Oct 28, 20248.618.728.588.698.69107,026,951
Oct 25, 20248.488.738.448.588.58126,192,493
Oct 24, 20248.438.498.368.468.4679,810,987
Oct 23, 20248.508.648.418.458.45128,197,600
Oct 22, 20248.408.518.378.478.47102,119,237
Oct 21, 20248.508.538.358.408.40147,549,647
Oct 18, 20248.218.918.188.588.58212,066,570
Oct 17, 20248.468.518.208.218.2196,805,811
Oct 16, 20248.278.558.268.378.37106,350,573
Oct 15, 20248.588.738.408.418.41119,707,888
Oct 14, 20248.678.718.248.648.64171,891,673
Oct 11, 2024 0.05 Dividend
Oct 11, 20248.688.948.558.668.66142,689,704
Oct 10, 20249.309.548.608.828.77269,758,511
Oct 9, 20249.9510.259.249.249.19407,695,184
Oct 8, 202410.2710.279.5810.2710.21373,541,332
Sep 30, 20249.169.348.829.349.29348,940,266
Sep 27, 20248.038.537.908.498.44179,529,926
Sep 26, 20247.377.867.367.857.81186,051,698
Sep 25, 20247.497.687.417.417.37180,561,001
Sep 24, 20247.087.386.967.347.30143,032,584
Sep 23, 20246.957.026.906.986.9437,868,778
Sep 20, 20246.886.966.856.946.9039,485,939
Sep 19, 20246.897.016.806.916.8756,917,743
Sep 18, 20246.826.866.736.836.7932,527,040
Sep 13, 20246.876.946.856.856.8136,597,530
Sep 12, 20246.846.936.826.866.8236,043,800
Sep 11, 20246.836.916.806.846.8026,861,918
Sep 10, 20246.866.896.756.866.8240,484,535
Sep 9, 20246.826.976.786.876.8348,103,747
Sep 6, 20247.087.146.916.916.87102,289,048
Sep 5, 20246.826.886.806.876.8336,538,850
Sep 4, 20246.726.896.716.816.7740,254,818
Sep 3, 20246.686.826.676.786.7435,122,116
Sep 2, 20246.896.936.726.726.6850,098,500
Aug 30, 20246.787.066.786.956.9180,858,886
Aug 29, 20246.656.836.646.786.7449,225,853
Aug 28, 20246.666.726.646.686.6433,451,575
Aug 27, 20246.806.816.666.686.6441,908,137
Aug 26, 20246.786.906.776.826.7845,436,352
Aug 23, 20246.846.916.726.786.7470,006,422
Aug 22, 20247.077.106.866.876.8354,412,147
Aug 21, 20247.037.097.007.016.9730,071,535
Aug 20, 20247.167.187.037.057.0145,512,858
Aug 19, 20247.157.197.077.177.1376,410,294
Aug 16, 20247.337.377.277.297.2549,056,500
Aug 15, 20247.277.447.277.367.3274,375,506
Aug 14, 20247.277.447.267.327.2862,038,888
Aug 13, 20247.217.317.177.317.2749,373,400
Aug 12, 20247.267.287.167.197.1549,903,988
Aug 9, 20247.537.577.307.317.2768,640,966
Aug 8, 20247.407.527.347.407.3662,765,888
Aug 7, 20247.387.477.327.397.3548,580,372
Aug 6, 20247.507.567.307.417.3772,726,380
Aug 5, 20247.457.647.417.427.3880,660,765
Aug 2, 20247.657.747.487.507.4679,015,881
Aug 1, 20247.737.817.677.697.6589,514,762
Jul 31, 20247.327.927.317.777.73165,731,147
Jul 30, 20247.277.377.267.317.2745,378,391
Jul 29, 20247.457.457.317.317.2753,102,376
Jul 26, 20247.297.637.267.477.4382,386,522
Jul 25, 20247.177.327.157.267.2248,732,568
Jul 24, 20247.367.367.167.197.1556,707,788
Jul 23, 20247.607.617.357.367.3260,225,068
Jul 22, 20247.717.757.537.637.5969,336,525
Jul 19, 2024 0.02 Dividend
Jul 19, 20247.547.647.517.637.5967,977,826
Jul 18, 20247.507.577.387.577.5163,835,114
Jul 17, 20247.507.557.417.527.4660,921,495
Jul 16, 20247.527.567.477.507.4440,850,949
Jul 15, 20247.487.557.467.507.4434,137,927
Jul 12, 20247.617.627.487.517.4556,200,921
Jul 11, 20247.697.707.597.637.5775,103,303
Jul 10, 20247.607.727.587.607.5446,182,550
Jul 9, 20247.417.677.397.647.5870,646,578
Jul 8, 20247.607.637.367.417.3560,676,890
Jul 5, 20247.577.577.577.577.51-
Jul 4, 20247.787.827.567.577.5160,787,600
Jul 3, 20247.787.837.727.797.7235,507,300
Jul 2, 20247.797.907.777.817.7442,181,894
Jul 1, 20247.757.857.647.817.7452,689,042
Jun 28, 20247.938.027.557.737.6693,408,341
Jun 27, 20248.028.027.927.927.8540,052,300
Jun 26, 20247.948.077.858.057.9854,419,675
Jun 25, 20248.168.247.867.967.8979,060,733
Jun 24, 20248.168.228.038.057.9860,944,540
Jun 21, 20248.208.288.168.208.1354,543,056
Jun 20, 20248.188.258.138.178.1063,707,600
Jun 19, 20248.428.458.208.218.1479,101,880
Jun 18, 20248.428.498.388.448.3776,874,908
Jun 17, 20248.338.458.268.418.3484,911,315
Jun 14, 20248.248.628.228.408.33198,483,253
Jun 13, 20248.168.338.168.248.1781,458,426
Jun 12, 20248.138.208.098.188.1153,619,400
Jun 11, 20248.018.227.978.148.0772,700,876
Jun 7, 20248.238.277.938.078.00102,049,810
Jun 6, 20248.348.398.208.208.1377,000,752
Jun 5, 20248.418.418.328.378.3067,473,406
Jun 4, 20248.278.498.278.458.38100,594,428
Jun 3, 20248.268.368.198.308.2386,097,774
May 31, 20248.298.368.238.248.1763,141,101
May 30, 20248.288.318.228.298.2263,496,781
May 29, 20248.258.318.238.308.2350,347,299
May 28, 20248.358.388.248.268.1959,520,989
May 27, 20248.368.418.278.398.3266,121,651
May 24, 20248.398.488.338.348.2781,745,922
May 23, 20248.578.658.388.438.36111,462,420
May 22, 20248.638.688.558.578.5078,842,041
May 21, 20248.678.758.628.658.5874,522,402
May 20, 20248.658.788.638.708.63104,989,535
May 17, 20248.598.728.548.728.65114,122,355
May 16, 20248.788.848.598.638.56149,943,854
May 15, 20249.509.508.648.718.64281,863,345
May 14, 20249.269.489.069.469.38219,391,703
May 13, 20249.009.488.959.309.22243,738,976
May 10, 20248.789.278.749.129.04255,260,071
May 9, 20248.808.848.738.788.71126,419,989
May 8, 20248.748.918.688.768.69143,703,872
May 7, 20248.818.888.718.758.68174,909,068
May 6, 20249.129.148.838.908.82208,028,433
Apr 30, 20249.059.198.938.998.91253,236,831
Apr 29, 20249.159.508.949.159.07455,845,241
Apr 26, 20248.608.908.408.908.82391,383,194
Apr 25, 20248.028.188.018.098.02105,580,874
Apr 24, 20247.818.227.758.098.02171,783,074
Apr 23, 20247.998.047.807.827.75138,871,812
Apr 22, 20247.677.777.567.677.6164,304,595
Apr 19, 20247.637.767.617.667.6072,233,954
Apr 18, 20247.657.907.617.727.65121,699,762
Apr 17, 20247.597.727.527.717.64116,204,330
Apr 16, 20247.827.907.487.507.44119,224,357
Apr 15, 20247.828.107.577.957.88148,836,723
Apr 12, 20247.707.877.707.767.6993,634,605
Apr 11, 20247.948.147.627.787.71169,231,027
Apr 10, 20248.208.267.988.057.98108,871,425
Apr 9, 20247.998.377.998.218.14128,974,790
Apr 8, 20248.048.187.827.997.92174,602,932
Apr 3, 20248.268.668.218.448.37221,692,952
Apr 2, 20248.168.508.118.358.28192,181,968
Apr 1, 20248.368.528.168.238.16222,636,724
Mar 29, 20247.758.327.698.188.11186,781,979
Mar 28, 20247.627.917.617.827.75126,088,123
Mar 27, 20247.857.877.637.657.59110,029,983
Mar 26, 20248.068.107.807.937.86131,856,409
Mar 25, 20248.088.197.998.017.94160,434,066
Mar 22, 20248.448.548.248.318.24259,692,153
Mar 21, 20248.018.538.008.398.32335,499,677
Mar 20, 20248.008.077.907.997.92181,142,916
Mar 19, 20248.248.357.978.027.95307,724,279
Mar 18, 20247.678.247.658.248.17419,281,505
Mar 15, 20247.337.497.307.497.4382,647,873
Mar 14, 20247.417.477.307.367.3079,666,058
Mar 13, 20247.547.557.407.447.3893,886,082
Mar 12, 20247.577.637.487.557.49107,777,016
Mar 11, 20247.437.537.427.537.4791,758,866
Mar 8, 20247.527.547.427.457.3989,519,061
Mar 7, 20247.617.747.407.527.46170,819,279
Mar 6, 20247.597.807.597.687.61144,194,830
Mar 5, 20247.747.807.547.617.55166,361,731
Mar 4, 20248.038.127.787.847.77292,579,718
Mar 1, 20247.768.387.678.388.31350,109,677
Feb 29, 20247.517.777.417.627.56201,835,696
Feb 28, 20247.547.687.267.267.20189,532,016
Feb 27, 20247.237.447.207.437.37140,952,713
Feb 26, 20247.197.597.127.297.23158,848,076
Feb 23, 20247.097.257.087.237.1783,916,436
Feb 22, 20246.997.186.967.157.0985,823,367
Feb 21, 20246.937.236.887.046.98106,959,925
Feb 20, 20246.867.116.836.996.9379,393,097
Feb 19, 20246.856.956.666.916.8585,146,087
Feb 8, 20246.796.886.706.886.8297,592,664
Feb 7, 20246.646.806.596.696.6387,669,962
Feb 6, 20246.236.726.186.646.5887,561,425
Feb 5, 20246.556.576.186.296.2483,557,313
Feb 2, 20246.876.936.356.586.5283,118,807
Feb 1, 20246.877.026.796.856.7954,381,919
Jan 31, 20247.087.196.896.926.8663,942,472
Jan 30, 20247.197.337.117.117.0546,157,838
Jan 29, 20247.467.527.247.267.2063,085,830
Jan 26, 20247.437.647.407.487.4292,022,367
Jan 25, 20247.267.547.217.517.45123,807,424
Jan 24, 20247.207.466.997.387.32118,349,768
Jan 23, 20246.977.206.937.167.1062,546,431
Jan 22, 20247.247.296.906.996.9366,242,022