Founder Securities Co., Ltd. (601901.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Founder Securities Co., Ltd. (601901.SS) 10 years ago, it would be worth ¥1,017.29 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥781.84, while ¥1000 invested 1 year ago would be worth ¥940.08. This corresponds to total returns of 1.73%, -21.82%, -5.99%, respectively, with annualized returns of 0.17%, -4.8%, -5.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.63 | 7.01 | 7.01 | 7.03 | 6.61 | 150.34M |
| June 18, 2026 | 6.79 | 6.66 | 6.66 | 6.82 | 6.66 | 61.42M |
| June 17, 2026 | 6.86 | 6.82 | 6.82 | 6.91 | 6.79 | 47.57M |
| June 16, 2026 | 6.81 | 6.88 | 6.88 | 6.91 | 6.78 | 62.74M |
| June 15, 2026 | 6.74 | 6.86 | 6.86 | 7.01 | 6.71 | 127.61M |
| June 12, 2026 | 6.5 | 6.68 | 6.68 | 6.71 | 6.48 | 91.1M |
| June 11, 2026 | 6.48 | 6.49 | 6.49 | 6.56 | 6.44 | 47.86M |
| June 10, 2026 | 6.42 | 6.53 | 6.53 | 6.54 | 6.4 | 68.48M |
| June 09, 2026 | 6.42 | 6.44 | 6.44 | 6.45 | 6.38 | 39.18M |
| June 08, 2026 | 6.43 | 6.39 | 6.39 | 6.5 | 6.37 | 51.76M |
| June 05, 2026 | 6.52 | 6.52 | 6.52 | 6.58 | 6.45 | 60.07M |
| June 04, 2026 | 6.61 | 6.53 | 6.53 | 6.65 | 6.42 | 90.31M |
| June 03, 2026 | 6.72 | 6.64 | 6.64 | 6.72 | 6.61 | 79.6M |
| June 02, 2026 | 6.76 | 6.72 | 6.72 | 6.79 | 6.68 | 71.72M |
| June 01, 2026 | 6.8 | 6.79 | 6.79 | 6.83 | 6.7 | 85.27M |
| May 29, 2026 | 6.84 | 6.89 | 6.89 | 6.94 | 6.83 | 87.35M |
| May 28, 2026 | 7.01 | 6.85 | 6.85 | 7.01 | 6.83 | 77.32M |
| May 27, 2026 | 7.07 | 7 | 7 | 7.16 | 6.95 | 84.26M |
| May 26, 2026 | 7.06 | 7.09 | 7.09 | 7.17 | 7.01 | 77.92M |
| May 25, 2026 | 7.06 | 7.09 | 7.09 | 7.11 | 7.02 | 55.93M |
| May 22, 2026 | 7.02 | 7.06 | 7.06 | 7.13 | 6.93 | 87.2M |
| May 21, 2026 | 7.04 | 7.01 | 7.01 | 7.21 | 6.98 | 103.96M |
| May 20, 2026 | 7.02 | 6.97 | 6.97 | 7.03 | 6.96 | 43.39M |
| May 19, 2026 | 6.98 | 7.04 | 7.04 | 7.06 | 6.94 | 42.8M |
| May 18, 2026 | 6.99 | 6.96 | 6.96 | 7.04 | 6.91 | 53.91M |
| May 15, 2026 | 7.11 | 7.01 | 7.01 | 7.13 | 6.97 | 69.75M |
| May 14, 2026 | 7.27 | 7.11 | 7.11 | 7.28 | 7.11 | 53.05M |
| May 13, 2026 | 7.27 | 7.25 | 7.25 | 7.28 | 7.19 | 52.24M |
| May 12, 2026 | 7.26 | 7.29 | 7.29 | 7.33 | 7.23 | 58.52M |
| May 11, 2026 | 7.2 | 7.28 | 7.28 | 7.31 | 7.16 | 66.34M |
| May 08, 2026 | 7.21 | 7.21 | 7.21 | 7.25 | 7.18 | 50.53M |
| May 07, 2026 | 7.29 | 7.23 | 7.23 | 7.3 | 7.17 | 63.6M |
| May 06, 2026 | 7.2 | 7.26 | 7.26 | 7.28 | 7.18 | 72.32M |
| April 30, 2026 | 7.21 | 7.18 | 7.18 | 7.3 | 7.15 | 75.84M |
| April 29, 2026 | 7.05 | 7.15 | 7.15 | 7.16 | 7.04 | 64.84M |
| April 28, 2026 | 6.95 | 7.07 | 7.07 | 7.1 | 6.95 | 70.69M |
| April 27, 2026 | 6.94 | 6.96 | 6.96 | 6.99 | 6.94 | 36.78M |
| April 24, 2026 | 6.99 | 6.95 | 6.95 | 7.01 | 6.92 | 36.39M |
| April 23, 2026 | 7.01 | 7.01 | 7.01 | 7.07 | 6.99 | 52.03M |
| April 22, 2026 | 6.98 | 7.03 | 7.03 | 7.09 | 6.98 | 45.46M |
| April 21, 2026 | 7.01 | 7.01 | 7.01 | 7.03 | 6.98 | 36.6M |
| April 20, 2026 | 7.06 | 7.04 | 7.04 | 7.08 | 7 | 53.06M |
| April 17, 2026 | 7.09 | 7.04 | 7.04 | 7.1 | 7.03 | 51.27M |
| April 16, 2026 | 7.16 | 7.12 | 7.12 | 7.18 | 7.09 | 54.01M |
| April 15, 2026 | 7.16 | 7.14 | 7.14 | 7.18 | 7.12 | 40.7M |
| April 14, 2026 | 7.16 | 7.15 | 7.15 | 7.17 | 7.08 | 42.29M |
| April 13, 2026 | 7.06 | 7.11 | 7.11 | 7.16 | 7.06 | 50.5M |
| April 10, 2026 | 7 | 7.11 | 7.11 | 7.23 | 6.99 | 111.06M |
| April 09, 2026 | 6.97 | 6.94 | 6.94 | 6.98 | 6.91 | 47.87M |
| April 08, 2026 | 6.92 | 7.04 | 7.04 | 7.04 | 6.9 | 82.86M |
| April 07, 2026 | 6.87 | 6.83 | 6.83 | 6.9 | 6.79 | 51.67M |
| April 03, 2026 | 6.82 | 6.89 | 6.89 | 7.04 | 6.81 | 85.05M |
| April 02, 2026 | 6.86 | 6.79 | 6.79 | 6.86 | 6.76 | 40.28M |
| April 01, 2026 | 6.86 | 6.88 | 6.88 | 6.9 | 6.81 | 60.69M |
| March 31, 2026 | 6.88 | 6.79 | 6.79 | 6.94 | 6.78 | 71.7M |
| March 30, 2026 | 6.85 | 6.89 | 6.89 | 6.93 | 6.82 | 47.81M |
| March 27, 2026 | 6.82 | 6.92 | 6.92 | 6.93 | 6.81 | 34.97M |
| March 26, 2026 | 6.99 | 6.87 | 6.87 | 7.02 | 6.85 | 55.97M |
| March 25, 2026 | 6.94 | 7.02 | 7.02 | 7.05 | 6.93 | 51.58M |
| March 24, 2026 | 6.93 | 6.94 | 6.94 | 7 | 6.86 | 72.16M |