Zhejiang Founder Motor
方正电机 SZ002196 Forward-adjusted MAIN
10.10
-0.06
(-0.59%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.21
High
10.37
Low
10.06
Prev close
10.16
Amplitude
3.05%
Volume
17.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.15
MA10
10.13
MA20
10.35
MA60
10.59
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 | 10.21 | 10.37 | 10.06 | 10.10 | 17M |
| 2 | 2026-09-29 | 10.15 | 10.36 | 10.01 | 10.16 | 21M |
| 3 | 2026-09-28 | 10.30 | 10.58 | 10.11 | 10.26 | 34M |
| 4 | 2026-09-24 | 10.07 | 10.46 | 10.03 | 10.13 | 18M |
| 5 | 2026-09-23 | 10.26 | 10.26 | 10.04 | 10.09 | 10M |
| 6 | 2026-09-22 | 10.34 | 10.47 | 10.18 | 10.21 | 16M |
| 7 | 2026-09-21 | 10.13 | 10.55 | 10.11 | 10.34 | 23M |
| 8 | 2026-09-18 | 10.10 | 10.44 | 10.08 | 10.14 | 23M |
| 9 | 2026-09-17 | 9.86 | 10.01 | 9.80 | 10.01 | 15M |
| 10 | 2026-09-16 | 9.80 | 9.95 | 9.71 | 9.87 | 12M |
| 11 | 2026-09-15 | 9.99 | 10.05 | 9.82 | 9.83 | 13M |
| 12 | 2026-09-14 | 10.15 | 10.21 | 10.01 | 10.04 | 12M |
52W
Data range
8.43
15.0%
19.60
High/low over the last 250 trading days, and where the price sits.
← Stocks