Founder Technology Group
方正科技 SH600601 Forward-adjusted MAIN R Margin-eligible · 2024-07-08
13.20
-0.52
(-3.79%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.73
High
13.80
Low
13.07
Prev close
13.72
Amplitude
5.32%
Volume
146.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.82
MA10
14.40
MA20
14.19
MA60
12.47
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.73 | 13.80 | 13.07 | 13.20 | 147M |
| 2 | 2026-09-29 | 12.75 | 13.85 | 12.65 | 13.72 | 193M |
| 3 | 2026-09-28 | 14.06 | 14.22 | 12.82 | 12.87 | 246M |
| 4 | 2026-09-24 | 14.90 | 15.07 | 14.22 | 14.24 | 162M |
| 5 | 2026-09-23 | 15.36 | 15.54 | 15.01 | 15.06 | 135M |
| 6 | 2026-09-22 | 15.45 | 15.80 | 15.21 | 15.36 | 200M |
| 7 | 2026-09-21 | 14.65 | 15.53 | 14.62 | 15.25 | 265M |
| 8 | 2026-09-18 | 14.85 | 15.35 | 14.36 | 14.50 | 200M |
| 9 | 2026-09-17 | 15.15 | 15.24 | 14.56 | 14.61 | 165M |
| 10 | 2026-09-16 | 14.54 | 15.30 | 14.39 | 15.18 | 204M |
| 11 | 2026-09-15 | 14.80 | 15.32 | 14.50 | 14.54 | 184M |
| 12 | 2026-09-14 | 14.53 | 15.09 | 14.18 | 14.82 | 209M |
52W
Data range
8.68
63.0%
15.86
High/low over the last 250 trading days, and where the price sits.
← Stocks