Founder Securities
方正证券 SH601901 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
6.71
+0.08
(+1.21%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.66
High
6.71
Low
6.63
Prev close
6.63
Amplitude
1.21%
Volume
24.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.71
MA10
6.78
MA20
6.82
MA60
6.90
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 | 6.66 | 6.71 | 6.63 | 6.71 | 25M |
| 2 | 2026-09-29 | 6.62 | 6.67 | 6.61 | 6.63 | 21M |
| 3 | 2026-09-28 | 6.73 | 6.74 | 6.59 | 6.62 | 33M |
| 4 | 2026-09-24 | 6.85 | 6.87 | 6.72 | 6.74 | 32M |
| 5 | 2026-09-23 | 6.89 | 6.93 | 6.86 | 6.87 | 23M |
| 6 | 2026-09-22 | 6.91 | 6.95 | 6.89 | 6.90 | 29M |
| 7 | 2026-09-21 | 6.84 | 6.91 | 6.81 | 6.91 | 34M |
| 8 | 2026-09-18 | 6.77 | 6.85 | 6.77 | 6.83 | 34M |
| 9 | 2026-09-17 | 6.78 | 6.83 | 6.75 | 6.75 | 26M |
| 10 | 2026-09-16 | 6.79 | 6.87 | 6.76 | 6.83 | 40M |
| 11 | 2026-09-15 | 6.78 | 6.89 | 6.73 | 6.80 | 49M |
| 12 | 2026-09-14 | 6.77 | 6.81 | 6.74 | 6.76 | 24M |
52W
Data range
6.30
20.0%
8.37
High/low over the last 250 trading days, and where the price sits.
← Stocks