Founder Securities Co., Ltd. (601901.SS) SHH

Currency In CNY

601901.SS Historical Return

If you invested ¥1000 in Founder Securities Co., Ltd. (601901.SS) 10 years ago, it would be worth ¥777.65 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥880.05, while ¥1000 invested 1 year ago would be worth ¥824.18. This corresponds to total returns of -22.24%, -11.99%, -17.58%, respectively, with annualized returns of -2.48%, -2.52%, -17.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

601901.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	6.85	6.77	6.77	6.87	6.76	45.42M
November 10, 2026	6.88	6.87	6.87	6.92	6.83	38.22M
November 09, 2026	6.9	6.87	6.87	6.93	6.84	35.33M
November 06, 2026	6.81	6.9	6.9	6.92	6.78	41.69M
November 05, 2026	6.84	6.9	6.9	6.9	6.82	43.94M
November 04, 2026	6.85	6.86	6.86	6.96	6.81	80.99M
November 03, 2026	6.72	6.86	6.86	6.87	6.7	98.58M
November 02, 2026	6.53	6.7	6.7	6.74	6.51	94.3M
October 30, 2026	6.31	6.45	6.45	6.58	6.29	76.31M
October 29, 2026	6.43	6.29	6.29	6.43	6.26	48.36M
October 28, 2026	6.52	6.44	6.44	6.55	6.43	31.62M
October 27, 2026	6.55	6.52	6.52	6.59	6.52	28.89M
October 26, 2026	6.5	6.57	6.57	6.59	6.48	36.51M
October 23, 2026	6.43	6.53	6.53	6.54	6.33	43.5M
October 22, 2026	6.53	6.49	6.49	6.56	6.47	30.62M
October 21, 2026	6.62	6.53	6.53	6.63	6.51	30.36M
October 20, 2026	6.66	6.61	6.61	6.67	6.57	33.88M
October 19, 2026	6.66	6.66	6.66	6.71	6.63	30.09M
October 16, 2026	6.74	6.69	6.69	6.77	6.63	39.28M
October 15, 2026	6.7	6.75	6.75	6.77	6.67	42.98M
October 14, 2026	6.72	6.76	6.76	6.8	6.72	29.32M
October 13, 2026	6.71	6.74	6.74	6.78	6.69	30.72M
October 12, 2026	6.72	6.74	6.74	6.77	6.71	28.49M
October 09, 2026	6.59	6.71	6.71	6.74	6.59	36.83M
October 08, 2026	6.69	6.6	6.6	6.72	6.58	32.6M
September 30, 2026	6.66	6.71	6.71	6.71	6.63	24.64M
September 29, 2026	6.62	6.63	6.63	6.67	6.61	21.22M
September 28, 2026	6.73	6.62	6.62	6.74	6.59	32.78M
September 24, 2026	6.85	6.74	6.74	6.87	6.72	32.18M
September 23, 2026	6.89	6.87	6.87	6.93	6.86	22.61M
September 22, 2026	6.91	6.9	6.9	6.95	6.89	28.72M
September 21, 2026	6.84	6.91	6.91	6.91	6.81	33.63M
September 18, 2026	6.77	6.83	6.83	6.85	6.77	33.87M
September 17, 2026	6.78	6.75	6.75	6.83	6.75	25.75M
September 16, 2026	6.79	6.83	6.83	6.87	6.76	39.86M
September 15, 2026	6.78	6.8	6.8	6.89	6.73	48.73M
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