Zhejiang Founder Motor Co., Ltd. - 002196.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14.89	14.78	14.78	15.27	14.56	76.86M
January 13, 2026	15.53	15.01	15.01	15.99	14.96	87.95M
January 12, 2026	15.43	15.57	15.57	15.76	15.1	102.86M
January 09, 2026	15.24	15.41	15.41	15.84	15.15	104.57M
January 08, 2026	14.8	15.06	15.06	15.3	14.7	73.51M
January 07, 2026	14.98	14.93	14.93	15.58	14.82	93.11M
January 06, 2026	14.88	15.22	15.22	15.59	14.64	123.88M
January 05, 2026	15	15.07	15.07	15.5	14.89	127.31M
December 31, 2025	15.43	15.87	15.87	16.9	15.05	182.32M
December 30, 2025	13.69	15.43	15.43	15.43	13.6	135.86M
December 29, 2025	13.8	14.03	14.03	14.32	13.67	121.8M
December 26, 2025	14.31	13.68	13.68	14.5	13.62	152.18M
December 25, 2025	12.41	13.64	13.64	13.64	12.41	131.85M
December 24, 2025	12.15	12.4	12.4	12.45	12.12	26.44M
December 23, 2025	12.4	12.28	12.28	12.52	12.2	44.29M
December 22, 2025	12.4	12.62	12.62	12.84	12.37	56.52M
December 19, 2025	11.99	12.28	12.28	12.34	11.96	37.28M
December 18, 2025	11.81	11.91	11.91	12.15	11.72	23.85M
December 17, 2025	11.7	11.92	11.92	12.01	11.6	32.36M
December 16, 2025	12.12	11.8	11.8	12.3	11.6	39.84M
December 15, 2025	12.28	12.22	12.22	12.41	12.17	28.41M
December 12, 2025	12.4	12.47	12.47	12.56	12.25	31.77M
December 11, 2025	12.8	12.39	12.39	12.83	12.38	33.76M
December 10, 2025	12.88	12.72	12.72	12.93	12.57	35.79M
December 09, 2025	13.06	12.88	12.88	13.27	12.88	43.54M
December 08, 2025	12.78	13.15	13.15	13.2	12.74	66.36M
December 05, 2025	12.8	12.78	12.78	12.94	12.39	78.28M
December 04, 2025	13.49	12.91	12.91	13.79	12.9	117.83M
December 03, 2025	12.9	12.55	12.55	13.05	12.5	55.41M
December 02, 2025	13	13.08	13.08	13.22	12.81	50.16M
December 01, 2025	13.4	13.13	13.13	13.51	13.07	62.72M
November 28, 2025	13.49	13.33	13.33	13.57	13.02	73.61M
November 27, 2025	13.66	13.63	13.63	14.02	13.58	89.46M
November 26, 2025	13.15	14.19	14.19	14.54	12.93	144.21M
November 25, 2025	13.13	13.34	13.34	13.48	12.97	70.37M
November 24, 2025	12.85	12.89	12.89	13.14	12.53	75.75M
November 21, 2025	12.94	13.19	13.19	13.94	12.8	105.87M
November 20, 2025	13.65	13.2	13.2	14	13.12	77.23M
November 19, 2025	13.91	13.69	13.69	14.13	13.4	98.79M
November 18, 2025	13.43	14.45	14.45	14.82	13.12	156.24M
November 17, 2025	13.66	13.69	13.69	14.34	13.59	110.33M
November 14, 2025	15	14.3	14.3	15.11	14.02	167.38M
November 13, 2025	14.11	15.58	15.58	16.16	14.11	187.55M
November 12, 2025	15.96	16.92	16.92	17.5	15.8	201.55M
November 11, 2025	15.3	15.98	15.98	15.98	14.62	175.27M
November 10, 2025	14.01	14.53	14.53	15.28	13.88	204.6M
November 07, 2025	14.11	14.11	14.11	14.11	13.87	99.97M
November 06, 2025	11.86	12.83	12.83	12.83	11.56	118.01M
November 05, 2025	11.06	11.66	11.66	12.17	11	113.74M
November 04, 2025	11.65	11.23	11.23	11.76	11.13	91.12M
November 03, 2025	10.99	11.64	11.64	12.33	10.8	128.25M
October 31, 2025	10.93	11.33	11.33	11.94	10.5	156.81M
October 30, 2025	10.1	10.93	10.93	10.93	10.1	62.34M
October 29, 2025	10.39	9.94	9.94	10.39	9.77	109.94M
October 28, 2025	9.92	9.92	9.92	9.92	9.69	35.08M
October 27, 2025	8.98	9.02	9.02	9.1	8.87	17.83M
October 24, 2025	9.08	8.98	8.98	9.11	8.95	15.94M
October 23, 2025	9.01	9.02	9.02	9.04	8.81	16.89M
October 22, 2025	8.94	9.03	9.03	9.33	8.83	27.74M
October 21, 2025	8.82	8.94	8.94	8.95	8.68	21.14M

Zhejiang Founder Motor Co., Ltd. (002196.SZ) SHZ