Zhejiang Founder Motor Co., Ltd. (002196.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002196.SZ Historical Return
If you invested ¥1000 in Zhejiang Founder Motor Co., Ltd. (002196.SZ) 10 years ago, it would be worth ¥603.35 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,026.42, while ¥1000 invested 1 year ago would be worth ¥1,008.99. This corresponds to total returns of -39.67%, 2.64%, 0.9%, respectively, with annualized returns of -4.93%, 0.52%, 0.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002196.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 10.21 | 10.1 | 10.1 | 10.37 | 10.06 | 17.67M |
| September 29, 2026 | 10.15 | 10.16 | 10.16 | 10.36 | 10.01 | 21.04M |
| September 28, 2026 | 10.3 | 10.26 | 10.26 | 10.58 | 10.11 | 34.03M |
| September 24, 2026 | 10.07 | 10.13 | 10.13 | 10.46 | 10.03 | 18.02M |
| September 23, 2026 | 10.1 | 10.09 | 10.09 | 10.26 | 10.04 | 9.79M |
| September 22, 2026 | 10.1 | 10.21 | 10.21 | 10.47 | 10.1 | 16.11M |
| September 21, 2026 | 10.13 | 10.34 | 10.34 | 10.55 | 10.11 | 22.63M |
| September 18, 2026 | 10.1 | 10.14 | 10.14 | 10.44 | 10.08 | 23.22M |
| September 17, 2026 | 10.23 | 10.01 | 10.01 | 10.23 | 9.8 | 15.31M |
| September 16, 2026 | 9.8 | 9.87 | 9.87 | 9.95 | 9.71 | 11.78M |
| September 15, 2026 | 9.99 | 9.83 | 9.83 | 10.05 | 9.82 | 12.87M |
| September 11, 2026 | 10.23 | 10.15 | 10.15 | 10.28 | 9.98 | 18.27M |
| September 10, 2026 | 11.37 | 10.38 | 10.38 | 11.37 | 10.38 | 16.38M |
| September 09, 2026 | 11 | 10.67 | 10.67 | 11.03 | 10.61 | 25.39M |
| September 08, 2026 | 10.85 | 10.96 | 10.96 | 11.15 | 10.71 | 30.26M |
| September 07, 2026 | 10.9 | 10.9 | 10.9 | 11.01 | 10.79 | 28.62M |
| September 04, 2026 | 11.37 | 10.88 | 10.88 | 11.37 | 10.8 | 63.67M |
| September 03, 2026 | 10.62 | 11.27 | 11.27 | 11.65 | 10.62 | 88.17M |
| September 02, 2026 | 10.54 | 10.59 | 10.59 | 10.68 | 10.44 | 8.09M |
| September 01, 2026 | 10.69 | 10.65 | 10.65 | 10.78 | 10.61 | 10.5M |
| August 31, 2026 | 10.37 | 10.69 | 10.69 | 10.7 | 10.33 | 12.29M |
| August 28, 2026 | 10.52 | 10.49 | 10.49 | 10.64 | 10.45 | 11.12M |
| August 27, 2026 | 10.45 | 10.6 | 10.6 | 10.6 | 10.41 | 11.77M |
| August 26, 2026 | 10.44 | 10.49 | 10.49 | 10.67 | 10.42 | 12.09M |
| August 25, 2026 | 10.2 | 10.53 | 10.53 | 10.57 | 10.12 | 17.14M |
| August 24, 2026 | 10.27 | 10.26 | 10.26 | 10.53 | 10.12 | 13.19M |
| August 21, 2026 | 10.27 | 10.42 | 10.42 | 10.5 | 10.2 | 15.17M |
| August 20, 2026 | 10.59 | 10.32 | 10.32 | 10.6 | 10.28 | 17.46M |
| August 19, 2026 | 11.25 | 10.38 | 10.38 | 11.25 | 10.38 | 34.26M |
| August 18, 2026 | 11.34 | 11.44 | 11.44 | 11.45 | 11.12 | 28.66M |
| August 17, 2026 | 11.21 | 11.32 | 11.32 | 11.33 | 11.03 | 16.05M |
| August 14, 2026 | 11.15 | 11.15 | 11.15 | 11.2 | 10.98 | 16.35M |
| August 13, 2026 | 11.46 | 11.14 | 11.14 | 11.47 | 11.14 | 18.86M |
| August 12, 2026 | 11.22 | 11.34 | 11.34 | 11.37 | 11.08 | 19.25M |
| August 11, 2026 | 11.2 | 11.27 | 11.27 | 11.36 | 10.98 | 24.87M |
| August 10, 2026 | 11.12 | 11.18 | 11.18 | 11.2 | 10.95 | 17.05M |
| August 07, 2026 | 11.26 | 11.12 | 11.12 | 11.28 | 10.89 | 24.03M |
| August 06, 2026 | 11.05 | 11.16 | 11.16 | 11.37 | 11 | 24.73M |
| August 05, 2026 | 10.96 | 11.2 | 11.2 | 11.25 | 10.83 | 34.48M |
| August 04, 2026 | 11 | 10.97 | 10.97 | 11.16 | 10.75 | 33.02M |
| August 03, 2026 | 10.81 | 10.95 | 10.95 | 10.99 | 10.6 | 29.35M |
| July 31, 2026 | 10.43 | 10.6 | 10.6 | 10.8 | 10.27 | 35.37M |
| July 30, 2026 | 10.2 | 10.27 | 10.27 | 10.6 | 10.1 | 27.84M |
| July 29, 2026 | 10.3 | 10.25 | 10.25 | 10.42 | 10.04 | 22.31M |
| July 28, 2026 | 9.91 | 10.05 | 10.05 | 10.22 | 9.9 | 15.79M |
| July 27, 2026 | 9.68 | 10.02 | 10.02 | 10.02 | 9.64 | 16.57M |
| July 24, 2026 | 9.81 | 9.71 | 9.71 | 9.94 | 9.62 | 13.71M |
| July 23, 2026 | 9.64 | 10.04 | 10.04 | 10.05 | 9.62 | 19.58M |
| July 22, 2026 | 9.78 | 9.72 | 9.72 | 9.94 | 9.59 | 18.12M |
| July 21, 2026 | 9.68 | 9.88 | 9.88 | 9.88 | 9.03 | 29.15M |
| July 20, 2026 | 10.45 | 9.59 | 9.59 | 10.45 | 9.42 | 29.83M |
| July 17, 2026 | 10.81 | 10.21 | 10.21 | 10.99 | 10.14 | 23.15M |
| July 16, 2026 | 10.81 | 10.91 | 10.91 | 11.11 | 10.61 | 16.06M |
| July 15, 2026 | 11.1 | 10.97 | 10.97 | 11.16 | 10.76 | 16.63M |
| July 14, 2026 | 10.81 | 10.92 | 10.92 | 10.93 | 10.41 | 20.78M |
| July 13, 2026 | 11.8 | 10.8 | 10.8 | 11.8 | 10.77 | 32.17M |
| July 10, 2026 | 11.88 | 11.96 | 11.96 | 12.32 | 11.84 | 32.97M |
| July 09, 2026 | 11.86 | 11.86 | 11.86 | 12.09 | 11.33 | 30.61M |
| July 08, 2026 | 12.62 | 11.85 | 11.85 | 12.62 | 11.85 | 32.6M |
| July 07, 2026 | 13.25 | 12.65 | 12.65 | 13.66 | 12.63 | 37.5M |
AD
