Hangzhou Freely Communication Co., Ltd. (603602.SS) SHH

Currency In CNY

603602.SS Historical Return

If you invested ¥1000 in Hangzhou Freely Communication Co., Ltd. (603602.SS) since IPO date, it would be worth ¥1,246.12 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥962.18, while ¥1000 invested 1 year ago would be worth ¥684.83. This corresponds to total returns of 24.61%, -3.78%, -31.52%, respectively, with annualized returns of 2.48%, -0.77%, -31.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603602.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.12	10.43	10.43	10.57	10.12	3.62M
July 30, 2026	10.5	10.12	10.12	10.5	10.07	3.28M
July 29, 2026	10.16	10.22	10.22	10.29	10.07	2.92M
July 28, 2026	9.91	10.09	10.09	10.24	9.89	3.32M
July 27, 2026	9.62	9.91	9.91	10.01	9.59	3.11M
July 24, 2026	9.78	9.62	9.62	9.84	9.51	2.49M
July 23, 2026	9.56	9.87	9.87	9.91	9.53	3.25M
July 22, 2026	9.7	9.61	9.61	9.85	9.5	3.47M
July 21, 2026	9.85	9.78	9.78	9.93	9.2	6.25M
July 20, 2026	10.14	9.76	9.76	10.4	9.6	6.77M
July 17, 2026	10.69	10.12	10.12	11.1	10.05	5.86M
July 16, 2026	10.42	10.49	10.49	10.8	10.3	4.11M
July 15, 2026	10.38	10.47	10.47	10.68	10.25	3.21M
July 14, 2026	10.2	10.41	10.41	10.42	10.04	3.11M
July 13, 2026	10.83	10.25	10.25	10.96	10.2	3.96M
July 10, 2026	10.65	10.9	10.9	11.18	10.46	4.97M
July 09, 2026	10.6	10.6	10.6	10.73	10.27	3.33M
July 08, 2026	10.78	10.6	10.6	10.88	10.53	3.31M
July 07, 2026	11.1	10.78	10.78	11.12	10.75	3.2M
July 06, 2026	11.41	11.13	11.13	11.41	11.04	3.54M
July 03, 2026	11.16	11.3	11.3	11.41	11.08	3.95M
July 02, 2026	11.11	11.18	11.18	11.64	11.08	5.64M
July 01, 2026	11.02	11.12	11.12	11.27	10.91	3.96M
June 30, 2026	10.99	11.02	11.02	11.17	10.81	4.37M
June 29, 2026	11.28	11.02	11.02	11.32	10.81	5.88M
June 26, 2026	11.41	11.38	11.38	11.68	11.21	5.32M
June 25, 2026	12.3	11.5	11.5	12.3	11.2	9.27M
June 24, 2026	12.59	12.31	12.31	12.63	12.09	6.75M
June 23, 2026	12.92	12.62	12.62	13.07	12.58	4.32M
June 22, 2026	13.21	12.92	12.92	13.3	12.47	8.55M
June 18, 2026	12.8	13.22	13.22	13.62	12.76	9.05M
June 17, 2026	12.8	12.89	12.89	12.97	12.69	3.78M
June 16, 2026	12.66	12.88	12.88	12.97	12.33	5.17M
June 15, 2026	12.88	12.7	12.7	13.04	12.61	5.22M
June 12, 2026	12.88	12.72	12.72	13.24	12.59	6.27M
June 11, 2026	13.15	12.74	12.74	13.39	12.52	7.57M
June 10, 2026	13.41	13.3	13.3	13.8	13.18	5.95M
June 09, 2026	13.19	13.54	13.54	13.89	12.83	7.95M
June 08, 2026	12.97	13	13	13.31	12.7	5.15M
June 05, 2026	13.31	13.24	13.24	13.46	12.94	5.19M
June 04, 2026	13.47	13.32	13.32	13.53	13.12	4.4M
June 03, 2026	13.31	13.53	13.53	13.91	13.28	7.39M
June 02, 2026	13.35	13.56	13.56	13.78	12.92	6.16M
June 01, 2026	12.87	13.39	13.39	13.82	12.82	5.86M
May 29, 2026	13.75	12.93	12.93	13.98	12.78	6.72M
May 28, 2026	13.51	13.67	13.67	13.82	13.15	6.76M
May 27, 2026	13.75	13.52	13.52	13.92	13.32	5.45M
May 26, 2026	13.59	13.89	13.89	13.96	13.56	5.1M
May 25, 2026	13.95	13.81	13.81	14	13.62	4.61M
May 22, 2026	13.54	13.89	13.89	13.99	13.47	5.22M
May 21, 2026	13.95	13.58	13.58	14.33	13.57	13.75M
May 20, 2026	13.85	13.9	13.9	14.11	13.69	5.81M
May 19, 2026	13.78	14.1	14.1	14.38	13.76	6.78M
May 18, 2026	13.99	13.84	13.84	13.99	13.57	5.41M
May 15, 2026	13.66	13.73	13.73	14.08	13.62	5.45M
May 14, 2026	14.28	13.67	13.67	14.35	13.67	7.61M
May 13, 2026	13.65	14.28	14.28	14.41	13.49	10.61M
May 12, 2026	13.65	13.68	13.68	13.78	13.43	6.11M
May 11, 2026	13.7	13.67	13.67	13.7	13.46	5.1M
May 08, 2026	13.5	13.61	13.61	13.65	13.44	4.03M