Founder Securities Co., Ltd. (601901.SS) SHH
7.01
-0.02000023(-0.28%)
Currency In CNY
- 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 ¥980.42 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥761.13, while ¥1000 invested 1 year ago would be worth ¥966.9. This corresponds to total returns of -1.96%, -23.89%, -3.31%, respectively, with annualized returns of -0.2%, -5.32%, -3.31%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 23, 2026 | 7.11 | 6.85 | 6.85 | 7.12 | 6.81 | 91.41M |
| March 20, 2026 | 7.29 | 7.19 | 7.19 | 7.31 | 7.19 | 52.23M |
| March 19, 2026 | 7.35 | 7.29 | 7.29 | 7.36 | 7.25 | 50.89M |
| March 18, 2026 | 7.39 | 7.39 | 7.39 | 7.4 | 7.34 | 40.46M |
| March 17, 2026 | 7.38 | 7.41 | 7.4 | 7.51 | 7.38 | 57.19M |
| March 16, 2026 | 7.38 | 7.38 | 7.38 | 7.4 | 7.34 | 39.65M |
| March 13, 2026 | 7.38 | 7.41 | 7.41 | 7.47 | 7.36 | 46.5M |
| March 12, 2026 | 7.36 | 7.4 | 7.4 | 7.43 | 7.36 | 46.04M |
| March 11, 2026 | 7.36 | 7.38 | 7.38 | 7.4 | 7.33 | 40.39M |
| March 10, 2026 | 7.33 | 7.34 | 7.37 | 7.37 | 7.33 | 29.61M |
| March 09, 2026 | 7.33 | 7.3 | 7.3 | 7.34 | 7.28 | 70.06M |
| March 06, 2026 | 7.35 | 7.43 | 7.43 | 7.45 | 7.34 | 45.73M |
| March 05, 2026 | 7.39 | 7.38 | 7.38 | 7.41 | 7.35 | 43.09M |
| March 04, 2026 | 7.37 | 7.33 | 7.33 | 7.4 | 7.32 | 51.78M |
| March 03, 2026 | 7.56 | 7.42 | 7.42 | 7.59 | 7.4 | 87.13M |
| March 02, 2026 | 7.62 | 7.55 | 7.55 | 7.63 | 7.52 | 81.72M |
| February 27, 2026 | 7.66 | 7.68 | 7.68 | 7.71 | 7.65 | 54.38M |
| February 26, 2026 | 7.72 | 7.68 | 7.68 | 7.72 | 7.66 | 41.27M |
| February 25, 2026 | 7.7 | 7.7 | 7.7 | 7.78 | 7.68 | 96.1M |
| February 24, 2026 | 7.67 | 7.69 | 7.69 | 7.71 | 7.66 | 35.76M |
| February 13, 2026 | 7.71 | 7.64 | 7.64 | 7.74 | 7.64 | 47.79M |
| February 12, 2026 | 7.76 | 7.72 | 7.72 | 7.77 | 7.71 | 44.77M |
| February 11, 2026 | 7.78 | 7.76 | 7.76 | 7.79 | 7.75 | 38.27M |
| February 10, 2026 | 7.79 | 7.77 | 7.77 | 7.8 | 7.76 | 37.43M |
| February 09, 2026 | 7.78 | 7.79 | 7.79 | 7.8 | 7.76 | 48.18M |
| February 06, 2026 | 7.76 | 7.74 | 7.74 | 7.79 | 7.73 | 43.31M |
| February 05, 2026 | 7.77 | 7.8 | 7.8 | 7.84 | 7.74 | 56.66M |
| February 04, 2026 | 7.74 | 7.8 | 7.79 | 7.82 | 7.71 | 70.42M |
| February 03, 2026 | 7.82 | 7.75 | 7.74 | 7.83 | 7.71 | 80.15M |
| February 02, 2026 | 7.84 | 7.78 | 7.77 | 7.93 | 7.77 | 104.02M |
| January 30, 2026 | 7.94 | 7.86 | 7.85 | 7.97 | 7.83 | 149.03M |
| January 29, 2026 | 7.91 | 8.02 | 8.01 | 8.03 | 7.82 | 179.78M |
| January 28, 2026 | 7.96 | 7.93 | 7.92 | 8.08 | 7.91 | 167.68M |
| January 27, 2026 | 7.93 | 7.98 | 7.97 | 8.02 | 7.79 | 141.78M |
| January 26, 2026 | 7.91 | 7.94 | 7.93 | 8.04 | 7.89 | 116.61M |
| January 23, 2026 | 7.9 | 7.9 | 7.89 | 7.93 | 7.88 | 78.48M |
| January 22, 2026 | 7.87 | 7.9 | 7.89 | 7.96 | 7.87 | 68.93M |
| January 21, 2026 | 7.92 | 7.87 | 7.86 | 7.93 | 7.86 | 87.99M |
