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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.21	18.13	18.13	18.5	17.21	103.15M
February 12, 2026	16.81	17.35	17.35	17.73	16.8	68.8M
February 11, 2026	16.9	16.97	16.97	17.33	16.8	58.52M
February 10, 2026	16.5	17.45	17.45	17.63	16.4	107.09M
February 09, 2026	16.85	16.55	16.55	16.91	16.45	49.84M
February 06, 2026	15.88	16.6	16.6	17.27	15.7	79.22M
February 05, 2026	17.01	16.11	16.11	17.01	16.05	65.89M
February 04, 2026	16.81	17.28	17.28	17.77	16.81	74.78M
February 03, 2026	16.82	17.1	17.1	17.21	16.52	65.19M
February 02, 2026	16.58	16.98	16.98	17.5	16.45	64.87M
January 30, 2026	16.35	16.78	16.78	17.3	15.81	78.01M
January 29, 2026	17.8	16.48	16.48	18	16.44	102.33M
January 28, 2026	17.1	18.25	18.25	18.4	16.9	132.02M
January 27, 2026	17.4	17.39	17.39	17.98	17.06	95.96M
January 26, 2026	17.92	17.61	17.61	18.88	17.38	129.21M
January 23, 2026	18.02	17.92	17.92	18.54	17.78	122.46M
January 22, 2026	18.7	18	18	19.6	17.88	188.54M
January 21, 2026	16.48	18.68	18.68	18.68	16.48	76.97M
January 20, 2026	16.33	16.98	16.98	18	16.18	169.26M
January 19, 2026	16.28	16.53	16.53	17.23	16.05	192.72M
January 16, 2026	14.51	15.73	15.73	15.73	14.33	75.18M
January 15, 2026	14.6	14.3	14.3	14.75	14.16	48.61M
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

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