Founder Securities Co., Ltd. (601901.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601901.SS Historical Return
If you invested ¥1000 in Founder Securities Co., Ltd. (601901.SS) 10 years ago, it would be worth ¥956.34 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥799.76, while ¥1000 invested 1 year ago would be worth ¥815.13. This corresponds to total returns of -4.37%, -20.02%, -18.49%, respectively, with annualized returns of -0.45%, -4.37%, -18.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601901.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.94 | 6.79 | 6.79 | 6.94 | 6.77 | 56.76M |
| September 10, 2026 | 6.87 | 6.97 | 6.97 | 6.98 | 6.85 | 54.61M |
| September 09, 2026 | 6.9 | 6.88 | 6.88 | 6.91 | 6.85 | 28.03M |
| September 08, 2026 | 6.88 | 6.91 | 6.91 | 6.97 | 6.85 | 35.15M |
| September 07, 2026 | 6.93 | 6.86 | 6.86 | 6.96 | 6.85 | 39.1M |
| September 04, 2026 | 6.92 | 6.92 | 6.92 | 6.98 | 6.9 | 44.52M |
| September 03, 2026 | 6.87 | 6.89 | 6.89 | 6.95 | 6.87 | 30.91M |
| September 02, 2026 | 6.95 | 6.86 | 6.86 | 6.96 | 6.85 | 36.23M |
| September 01, 2026 | 6.86 | 6.98 | 6.98 | 7 | 6.85 | 58.73M |
| August 31, 2026 | 6.87 | 6.88 | 6.88 | 6.91 | 6.81 | 50.2M |
| August 28, 2026 | 6.9 | 6.92 | 6.92 | 6.94 | 6.87 | 36.15M |
| August 27, 2026 | 6.8 | 6.91 | 6.91 | 6.92 | 6.79 | 55.32M |
| August 26, 2026 | 6.68 | 6.82 | 6.82 | 6.84 | 6.67 | 67.74M |
| August 25, 2026 | 6.65 | 6.69 | 6.69 | 6.72 | 6.64 | 41.91M |
| August 24, 2026 | 6.73 | 6.65 | 6.65 | 6.75 | 6.64 | 55.34M |
| August 21, 2026 | 6.73 | 6.72 | 6.72 | 6.76 | 6.69 | 27.31M |
| August 20, 2026 | 6.73 | 6.74 | 6.74 | 6.79 | 6.7 | 39.33M |
| August 19, 2026 | 6.85 | 6.77 | 6.77 | 6.86 | 6.76 | 38.34M |
| August 18, 2026 | 6.88 | 6.84 | 6.84 | 6.88 | 6.79 | 36.72M |
| August 17, 2026 | 6.9 | 6.89 | 6.89 | 6.91 | 6.83 | 49.57M |
| August 14, 2026 | 6.99 | 6.9 | 6.9 | 7 | 6.89 | 46.37M |
| August 13, 2026 | 7.01 | 6.99 | 6.99 | 7.07 | 6.98 | 50.71M |
| August 12, 2026 | 6.99 | 7.01 | 7.01 | 7.03 | 6.98 | 29.58M |
| August 11, 2026 | 7.04 | 7.01 | 7.01 | 7.06 | 7 | 29.7M |
| August 10, 2026 | 7.03 | 7.05 | 7.05 | 7.08 | 7.03 | 29.1M |
| August 07, 2026 | 7.02 | 7.04 | 7.04 | 7.04 | 6.99 | 35.65M |
| August 06, 2026 | 7.12 | 7.04 | 7.04 | 7.13 | 7.01 | 49.6M |
| August 05, 2026 | 7.14 | 7.13 | 7.13 | 7.16 | 7.11 | 51.79M |
| August 04, 2026 | 7.12 | 7.13 | 7.13 | 7.15 | 7.11 | 39.8M |
| August 03, 2026 | 7.07 | 7.12 | 7.12 | 7.14 | 7.06 | 42.77M |
| July 31, 2026 | 7.11 | 7.1 | 7.1 | 7.15 | 7.08 | 62.58M |
| July 30, 2026 | 7.04 | 7.11 | 7.11 | 7.12 | 7.03 | 57.26M |
| July 29, 2026 | 6.98 | 7.08 | 7.08 | 7.1 | 6.98 | 52.26M |
| July 28, 2026 | 7.05 | 6.97 | 6.97 | 7.07 | 6.95 | 59.86M |
| July 27, 2026 | 7.1 | 7.09 | 7.09 | 7.14 | 7 | 70.15M |
| July 24, 2026 | 7.05 | 7.14 | 7.14 | 7.23 | 7.03 | 128.02M |
| July 23, 2026 | 6.98 | 7.07 | 7.07 | 7.08 | 6.96 | 47.9M |
| July 22, 2026 | 7.02 | 6.98 | 6.98 | 7.03 | 6.93 | 50.97M |
| July 21, 2026 | 7.03 | 7.05 | 7.05 | 7.14 | 6.99 | 73.4M |
| July 20, 2026 | 6.97 | 7.06 | 7.06 | 7.11 | 6.97 | 76.16M |
| July 17, 2026 | 7.12 | 6.97 | 6.97 | 7.17 | 6.93 | 87.05M |
| July 16, 2026 | 7.17 | 7.14 | 7.14 | 7.22 | 7.12 | 52.58M |
| July 15, 2026 | 7.11 | 7.23 | 7.23 | 7.25 | 7.11 | 73.6M |
| July 14, 2026 | 7.11 | 7.14 | 7.14 | 7.14 | 7.07 | 55.72M |
| July 13, 2026 | 7.11 | 7.14 | 7.14 | 7.27 | 7.1 | 67.87M |
| July 10, 2026 | 7.19 | 7.14 | 7.14 | 7.2 | 7.09 | 59.71M |
| July 09, 2026 | 7.12 | 7.22 | 7.22 | 7.22 | 7.1 | 61.13M |
| July 08, 2026 | 7.08 | 7.1 | 7.1 | 7.14 | 7.05 | 48.05M |
| July 07, 2026 | 7.18 | 7.11 | 7.11 | 7.23 | 7.07 | 65.7M |
| July 06, 2026 | 7.37 | 7.24 | 7.24 | 7.4 | 7.2 | 89.81M |
| July 03, 2026 | 7.38 | 7.32 | 7.32 | 7.4 | 7.29 | 89.53M |
| July 02, 2026 | 7.42 | 7.34 | 7.34 | 7.45 | 7.3 | 122.15M |
| July 01, 2026 | 7.18 | 7.48 | 7.48 | 7.57 | 7.13 | 195.08M |
| June 30, 2026 | 7.12 | 7.2 | 7.2 | 7.4 | 7.08 | 97.95M |
| June 29, 2026 | 7.19 | 7.15 | 7.15 | 7.25 | 7.09 | 108.38M |
| June 26, 2026 | 7.4 | 7.15 | 7.15 | 7.52 | 7.15 | 182.26M |
| June 25, 2026 | 7.09 | 7.52 | 7.52 | 7.78 | 7.06 | 316.97M |
| June 24, 2026 | 6.99 | 7.13 | 7.13 | 7.36 | 6.92 | 180.23M |
| June 23, 2026 | 6.99 | 7.05 | 7.05 | 7.21 | 6.96 | 157.59M |
| June 22, 2026 | 6.63 | 7.01 | 7.01 | 7.03 | 6.61 | 150.34M |
AD
