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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	9.81	9.75	9.75	10.09	9.64	137.27M
October 17, 2025	9.94	9.57	9.57	10.02	9.52	115.04M
October 16, 2025	10.06	9.95	9.95	10.12	9.88	104.06M
October 15, 2025	9.68	10.08	10.08	10.1	9.54	172.81M
October 14, 2025	10.36	9.69	9.69	10.45	9.63	203.67M
October 13, 2025	9.48	10.17	10.17	10.29	9.48	170.84M
October 10, 2025	10.8	10.33	10.33	10.82	10.16	235.36M
October 09, 2025	11	10.98	10.98	11.25	10.78	343.05M
September 30, 2025	10.53	11.36	11.36	11.47	10.21	515.05M
September 29, 2025	10.09	10.43	10.43	10.53	10.08	186.67M
September 26, 2025	10.8	10.1	10.1	10.82	10.1	234.54M
September 25, 2025	10.76	10.74	10.74	10.84	10.41	225.49M
September 24, 2025	10.78	10.75	10.75	10.82	10.37	211.91M
September 23, 2025	11.7	10.92	10.92	11.93	10.62	339.95M
September 22, 2025	11.5	11.37	11.37	11.6	11.17	203.02M
September 19, 2025	11.83	11.29	11.29	11.98	11.29	298.27M
September 18, 2025	11.92	11.68	11.68	12.3	11.5	448.63M
September 17, 2025	11.83	11.84	11.84	12.55	11.7	376.58M
September 16, 2025	11.91	12.01	12.01	12.29	11.6	458.11M
September 15, 2025	11.55	11.93	11.93	12.38	11.38	610.76M
September 12, 2025	10.66	11.3	11.3	11.3	10.45	339.31M
September 11, 2025	9.38	10.27	10.27	10.27	9.37	368.86M
September 10, 2025	8.65	9.34	9.34	9.42	8.55	549.77M
September 09, 2025	9.16	8.56	8.56	9.26	8.5	384.75M
September 08, 2025	9.45	9.28	9.28	9.61	9.02	514.9M
September 05, 2025	8.59	9.64	9.64	9.64	8.59	584.92M
September 04, 2025	9.38	8.76	8.76	9.66	8.58	529.84M

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