Stock listing
Shenzhen:002196 Zhejiang Founder Motor Co., Ltd. (方正电机) 股价
Follow Zhejiang Founder Motor Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002196
¥9.52 CNY -1.06 (-10.0%)
Close on Oct 30, 2026
- Day range
- ¥9.52 – ¥10.50 CNYOct 30, 2026
- Volume
- 63.22M sharesOct 30, 2026
- Market cap
- ¥4.72B CNYAt the close on Oct 30, 2026 · price × 495.9M shares outstanding
- 52-week range
- ¥9.02 – ¥19.60 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥285.6M CNYMedian day 18.01M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002196 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥9.52 | -1.06 | -10.0% | ¥9.95 | ¥10.50 | ¥9.52 | 63,217,864 | |
| ¥10.58 | -0.38 | -3.5% | ¥10.74 | ¥11.21 | ¥10.57 | 69,317,864 | |
| ¥10.96 | -0.01 | -0.1% | ¥10.55 | ¥11.41 | ¥10.50 | 106,944,339 | |
| ¥10.97 | +0.91 | +9.0% | ¥9.96 | ¥11.07 | ¥9.93 | 105,146,206 | |
| ¥10.06 | -0.64 | -6.0% | ¥10.41 | ¥10.49 | ¥10.00 | 48,464,618 | |
| ¥10.70 | +0.54 | +5.3% | ¥9.77 | ¥10.76 | ¥9.56 | 68,416,280 | |
| ¥10.16 | +0.52 | +5.4% | ¥9.66 | ¥10.58 | ¥9.66 | 60,481,991 | |
| ¥9.64 | -0.06 | -0.6% | ¥9.66 | ¥9.78 | ¥9.60 | 11,786,400 | |
| ¥9.70 | +0.21 | +2.2% | ¥9.40 | ¥9.77 | ¥9.39 | 15,201,987 | |
| ¥9.49 | +0.22 | +2.4% | ¥9.21 | ¥9.56 | ¥9.11 | 13,862,700 | |
| ¥9.27 | +0.22 | +2.4% | ¥9.22 | ¥9.47 | ¥9.11 | 16,152,042 | |
| ¥9.05 | -0.31 | -3.3% | ¥9.05 | ¥9.26 | ¥9.02 | 11,684,500 | |
| ¥9.36 | -0.31 | -3.2% | ¥9.70 | ¥9.71 | ¥9.36 | 10,697,062 | |
| ¥9.67 | -0.09 | -0.9% | ¥9.61 | ¥9.79 | ¥9.35 | 12,418,557 | |
| ¥9.76 | -0.30 | -3.0% | ¥10.00 | ¥10.06 | ¥9.76 | 11,444,800 | |
| ¥10.06 | +0.21 | +2.1% | ¥9.83 | ¥10.07 | ¥9.51 | 19,977,816 | |
| ¥9.85 | -0.25 | -2.5% | ¥10.06 | ¥10.15 | ¥9.80 | 16,439,199 | |
| ¥10.10 | -0.06 | -0.6% | ¥10.21 | ¥10.37 | ¥10.06 | 17,465,801 | |
| ¥10.16 | -0.10 | -1.0% | ¥10.15 | ¥10.36 | ¥10.01 | 20,858,271 | |
| ¥10.26 | +0.13 | +1.3% | ¥10.30 | ¥10.58 | ¥10.11 | 33,837,188 | |
| ¥10.13 | +0.04 | +0.4% | ¥10.07 | ¥10.46 | ¥10.03 | 18,011,400 | |
| ¥10.09 | -0.12 | -1.2% | ¥10.26 | ¥10.26 | ¥10.04 | 9,690,770 | |
| ¥10.21 | -0.13 | -1.3% | ¥10.34 | ¥10.47 | ¥10.18 | 15,970,300 | |
| ¥10.34 | +0.20 | +2.0% | ¥10.13 | ¥10.55 | ¥10.11 | 22,625,797 | |
| ¥10.14 | +0.13 | +1.3% | ¥10.10 | ¥10.44 | ¥10.08 | 22,749,568 | |
| ¥10.01 | +0.14 | +1.4% | ¥9.86 | ¥10.01 | ¥9.80 | 15,040,302 | |
| ¥9.87 | +0.04 | +0.4% | ¥9.80 | ¥9.95 | ¥9.71 | 11,616,307 | |
| ¥9.83 | -0.21 | -2.1% | ¥9.99 | ¥10.05 | ¥9.82 | 12,760,500 | |
| ¥10.04 | -0.11 | -1.1% | ¥10.15 | ¥10.21 | ¥10.01 | 11,655,500 | |
| ¥10.15 | -0.23 | -2.2% | ¥10.23 | ¥10.28 | ¥9.98 | 18,255,885 | |
| ¥10.38 | -0.29 | -2.7% | ¥10.60 | ¥10.63 | ¥10.38 | 16,375,099 | |
| ¥10.67 | -0.29 | -2.6% | ¥11.00 | ¥11.03 | ¥10.61 | 25,001,502 | |
| ¥10.96 | +0.06 | +0.6% | ¥10.85 | ¥11.15 | ¥10.71 | 29,850,730 | |
| ¥10.90 | +0.02 | +0.2% | ¥10.90 | ¥11.01 | ¥10.79 | 27,774,084 | |
| ¥10.88 | -0.39 | -3.5% | ¥11.37 | ¥11.37 | ¥10.80 | 62,964,125 | |
| ¥11.27 | +0.68 | +6.4% | ¥10.62 | ¥11.65 | ¥10.62 | 88,062,375 | |
| ¥10.59 | -0.06 | -0.6% | ¥10.54 | ¥10.68 | ¥10.44 | 8,081,000 | |
| ¥10.65 | -0.04 | -0.4% | ¥10.69 | ¥10.78 | ¥10.61 | 10,428,300 | |
| ¥10.69 | +0.20 | +1.9% | ¥10.37 | ¥10.70 | ¥10.33 | 12,044,403 | |
| ¥10.49 | -0.11 | -1.0% | ¥10.52 | ¥10.64 | ¥10.45 | 10,934,775 | |
| ¥10.60 | +0.11 | +1.0% | ¥10.45 | ¥10.60 | ¥10.41 | 11,580,440 | |
| ¥10.49 | -0.04 | -0.4% | ¥10.44 | ¥10.67 | ¥10.42 | 11,927,000 | |
| ¥10.53 | +0.27 | +2.6% | ¥10.20 | ¥10.57 | ¥10.12 | 16,933,400 | |
| ¥10.26 | -0.16 | -1.5% | ¥10.43 | ¥10.53 | ¥10.12 | 13,193,100 | |
| ¥10.42 | +0.10 | +1.0% | ¥10.27 | ¥10.50 | ¥10.20 | 14,970,500 | |
| ¥10.32 | -0.06 | -0.6% | ¥10.59 | ¥10.60 | ¥10.28 | 17,298,619 | |
| ¥10.38 | -1.06 | -9.3% | ¥11.25 | ¥11.25 | ¥10.38 | 33,822,219 | |
| ¥11.44 | +0.12 | +1.1% | ¥11.34 | ¥11.45 | ¥11.12 | 28,077,740 | |
| ¥11.32 | +0.17 | +1.5% | ¥11.21 | ¥11.33 | ¥11.03 | 15,846,103 | |
| ¥11.15 | +0.01 | +0.1% | ¥11.15 | ¥11.20 | ¥10.98 | 16,218,987 | |
| ¥11.14 | -0.20 | -1.8% | ¥11.46 | ¥11.47 | ¥11.14 | 18,653,199 | |
| ¥11.34 | +0.07 | +0.6% | ¥11.22 | ¥11.37 | ¥11.08 | 19,053,477 | |
| ¥11.27 | +0.09 | +0.8% | ¥11.20 | ¥11.36 | ¥10.98 | 24,451,027 | |
| ¥11.18 | +0.06 | +0.5% | ¥11.12 | ¥11.20 | ¥10.95 | 16,824,000 | |
| ¥11.12 | -0.04 | -0.4% | ¥11.26 | ¥11.28 | ¥10.89 | 24,007,699 | |
| ¥11.16 | -0.04 | -0.4% | ¥11.05 | ¥11.37 | ¥11.00 | 24,499,590 | |
| ¥11.20 | +0.23 | +2.1% | ¥10.96 | ¥11.25 | ¥10.83 | 33,802,078 | |
| ¥10.97 | +0.02 | +0.2% | ¥11.00 | ¥11.16 | ¥10.75 | 32,676,027 | |
| ¥10.95 | +0.35 | +3.3% | ¥10.81 | ¥10.99 | ¥10.60 | 28,940,500 | |
| ¥10.60 | +0.33 | +3.2% | ¥10.43 | ¥10.80 | ¥10.27 | 34,863,227 | |
| ¥10.27 | +0.02 | +0.2% | ¥10.20 | ¥10.60 | ¥10.10 | 27,622,527 |
- Ticker
- Shenzhen:002196
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Latest news
Zhejiang Founder Motor Co., Ltd. on 6ix
- News releases
- 1 in all · newest Oct 16, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Zhejiang Founder Motor Co., Ltd.