Founder Technology Group Co.,Ltd. - 600601.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.24	12.24	12.24	12.5	12.15	164.39M
January 13, 2026	12.72	12.15	12.15	12.77	12.08	201.14M
January 12, 2026	13.15	12.77	12.77	13.16	12.56	225.22M
January 09, 2026	13	13.02	13.02	13.17	12.63	196.14M
January 08, 2026	13.32	12.99	12.99	13.45	12.89	266.39M
January 07, 2026	12.6	13.33	13.33	13.86	12.47	470.05M
January 06, 2026	12.3	12.6	12.6	12.69	12.25	290.64M
January 05, 2026	11.81	12.29	12.29	12.34	11.81	266.71M
December 31, 2025	12	11.72	11.72	12.05	11.61	178.73M
December 30, 2025	11.92	12.05	12.05	12.6	11.89	182.29M
December 29, 2025	12.22	12.01	12.01	12.46	12	186.28M
December 26, 2025	12.22	12.22	12.22	12.44	12.1	138.2M
December 25, 2025	12.45	12.29	12.29	12.47	12.21	128.13M
December 24, 2025	12.23	12.47	12.47	12.66	12.12	256.73M
December 23, 2025	11.93	12.19	12.19	12.39	11.92	203.14M
December 22, 2025	11.85	12.03	12.03	12.22	11.85	174.04M
December 19, 2025	11.86	11.8	11.8	11.97	11.73	94.45M
December 18, 2025	11.81	11.73	11.73	11.98	11.72	127.92M
December 17, 2025	11.7	12.09	12.09	12.19	11.51	193.48M
December 16, 2025	11.79	11.72	11.72	12.18	11.68	134.59M
December 15, 2025	12.1	11.9	11.9	12.26	11.9	167.73M
December 12, 2025	12.28	12.45	12.45	12.49	11.81	326.23M
December 11, 2025	12.13	12.52	12.52	13.14	11.75	396.12M
December 10, 2025	12.13	12.04	12.04	12.3	11.75	199.28M
December 09, 2025	11.9	12.29	12.29	12.62	11.83	320.16M
December 08, 2025	11.47	11.9	11.9	12.04	11.42	183.87M
December 05, 2025	11.58	11.53	11.53	11.64	11.26	106.81M
December 04, 2025	11.44	11.59	11.59	11.69	11.17	126.72M
December 03, 2025	11.95	11.55	11.55	12.07	11.54	148.13M
December 02, 2025	12.29	11.96	11.96	12.29	11.91	187.23M
December 01, 2025	12	12.35	12.35	12.4	11.7	316.46M
November 28, 2025	11.51	11.99	11.99	12.29	11.43	298.99M
November 27, 2025	11.5	11.58	11.58	12.17	11.31	249.15M
November 26, 2025	11.48	11.62	11.62	12.08	11.14	279.94M
November 25, 2025	11.42	11.83	11.83	12.4	11.4	316.42M
November 24, 2025	11.76	11.35	11.35	12.19	10.91	290.86M
November 21, 2025	11.52	11.75	11.75	12.26	11.5	301.27M
November 20, 2025	12	12.3	12.3	12.72	11.99	484.77M
November 19, 2025	10.89	11.56	11.56	11.65	10.81	283.49M
November 18, 2025	10.8	10.89	10.89	11.1	10.71	134.27M
November 17, 2025	10.81	10.84	10.84	11.04	10.72	99.89M
November 14, 2025	11.04	10.86	10.86	11.07	10.85	99.22M
November 13, 2025	11.19	11.22	11.22	11.31	11.06	115.31M
November 12, 2025	11.31	11.19	11.19	11.44	11.01	136.2M
November 11, 2025	11.99	11.45	11.45	12	11.38	168.47M
November 10, 2025	11.86	11.9	11.9	12.03	11.51	166M
November 07, 2025	11.9	11.86	11.86	12.03	11.7	143.89M
November 06, 2025	11.88	12.09	12.09	12.23	11.81	245.4M
November 05, 2025	11.57	11.82	11.82	11.89	11.49	142.39M
November 04, 2025	12.33	11.9	11.9	12.33	11.82	182.9M
November 03, 2025	12.24	12.18	12.18	12.31	11.9	210.21M
October 31, 2025	12.8	12.33	12.33	12.87	12.27	289.72M
October 30, 2025	13.4	12.91	12.91	13.93	12.72	397.05M
October 29, 2025	13.4	13.52	13.52	13.8	12.7	492.84M
October 28, 2025	11.82	13.19	13.19	13.19	11.75	517.66M
October 27, 2025	12.46	11.99	11.99	12.55	11.65	570.33M
October 24, 2025	10.9	11.72	11.72	11.72	10.53	452.89M
October 23, 2025	10.59	10.65	10.65	10.99	10.42	210.44M
October 22, 2025	10.05	10.72	10.72	10.85	9.99	285.23M
October 21, 2025	9.84	10.23	10.23	10.3	9.63	216.69M

Founder Technology Group Co.,Ltd. (600601.SS) SHH