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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	8.62	8.83	8.83	8.89	8.43	37.98M
October 17, 2025	9.1	8.62	8.62	9.28	8.62	53.23M
October 16, 2025	9.5	9.58	9.58	9.75	9.43	22.18M
October 15, 2025	9.37	9.55	9.55	9.56	9.28	20.19M
October 14, 2025	9.68	9.37	9.37	9.83	9.32	26.92M
October 13, 2025	9.38	9.56	9.56	9.62	9.06	30.5M
October 10, 2025	9.98	9.83	9.83	10.18	9.81	27.41M
October 09, 2025	10.11	10.01	10.01	10.15	9.88	26.95M
September 30, 2025	10.25	10.16	10.16	10.38	10.11	36.86M
September 29, 2025	9.91	10.24	10.24	10.33	9.78	45.55M
September 26, 2025	9.84	9.96	9.96	10.14	9.8	38.02M
September 25, 2025	9.96	9.98	9.98	10.35	9.89	41.13M

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