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

14.28

+0.6(+4.39%)

Updated at May 13 03:00PM

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 ¥1,706.09 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,411.07, while ¥1000 invested 1 year ago would be worth ¥900.95. This corresponds to total returns of 70.61%, 41.11%, -9.91%, respectively, with annualized returns of 6.29%, 7.13%, -9.91%.

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
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
May 07, 2026	13.35	13.55	13.55	13.59	13.3	5.36M
May 06, 2026	13.25	13.37	13.37	13.42	13.23	6.28M
April 30, 2026	13.2	13.18	13.18	13.37	13.13	5.78M
April 29, 2026	12.41	12.95	12.95	13.09	12.41	7.36M
April 28, 2026	12.84	12.59	12.59	12.87	12.3	9.07M
April 27, 2026	12.88	13.2	13.2	13.2	12.72	3.47M
April 24, 2026	12.88	12.96	12.96	13.06	12.63	3.21M
April 23, 2026	13.41	13.03	13.03	13.48	12.98	4.4M
April 22, 2026	13.28	13.44	13.44	13.55	13.26	4.36M
April 21, 2026	13.44	13.26	13.26	13.45	13.13	2.39M
April 20, 2026	13.39	13.37	13.37	13.4	13.28	2.16M
April 17, 2026	13.35	13.32	13.32	13.45	13.2	2.67M
April 16, 2026	13.07	13.39	13.39	13.44	13.01	4.62M
April 15, 2026	13.21	13.02	13.02	13.27	13	2.63M
April 14, 2026	13.22	13.19	13.19	13.51	13.1	2.42M
April 13, 2026	13.14	13.19	13.19	13.25	13.03	2.24M
April 10, 2026	13.3	13.17	13.17	13.32	13.1	3.02M
April 09, 2026	13.26	13.11	13.11	13.48	13.03	3.18M
April 08, 2026	13.2	13.37	13.37	13.39	12.88	4.41M
April 07, 2026	12.5	12.85	12.85	13.24	12.46	5.18M
April 03, 2026	12.95	12.5	12.5	12.98	12.46	2.5M
April 02, 2026	13.05	12.87	12.87	13.12	12.81	2.87M
April 01, 2026	13.2	13.08	13.08	13.3	12.91	3.34M
March 31, 2026	13.12	12.97	12.97	13.33	12.95	2.74M
March 30, 2026	12.91	13.18	13.18	13.21	12.86	2.65M
March 27, 2026	12.71	13.08	13.08	13.15	12.7	2.1M
March 26, 2026	13.26	12.95	12.95	13.29	12.87	2.69M
March 25, 2026	12.91	13.25	13.25	13.26	12.91	3.91M
March 24, 2026	12.65	12.84	12.84	12.87	12.44	5.02M
March 23, 2026	12.88	12.44	12.44	13.09	12.28	7.03M
March 20, 2026	13.79	13.23	13.23	13.88	13.21	4.94M
March 19, 2026	13.82	13.77	13.77	13.95	13.65	3.48M
March 18, 2026	13.62	13.99	13.99	14	13.56	4.45M
March 17, 2026	13.92	13.62	13.62	13.99	13.6	3.65M
March 16, 2026	13.67	13.92	13.92	13.92	13.67	3.24M
March 13, 2026	14.01	13.74	13.74	14.05	13.7	3.8M
March 12, 2026	14	14.05	14.05	14.25	13.88	3.3M
March 11, 2026	14.38	14.07	14.07	14.46	14.04	4.49M
March 10, 2026	14.25	14.27	14.33	14.55	14.23	2.51M
March 09, 2026	13.9	14.15	14.15	14.22	13.71	5.05M
March 06, 2026	13.85	14.12	14.12	14.12	13.83	4.16M
March 05, 2026	13.88	13.92	13.92	14.13	13.81	4.87M
March 04, 2026	13.48	13.62	13.72	13.97	13.46	4.93M
March 03, 2026	14.59	13.72	13.72	14.62	13.7	8.04M
March 02, 2026	14.71	14.43	14.43	14.95	14.38	7.24M
February 27, 2026	14.95	14.97	14.97	15.07	14.85	4.84M
February 26, 2026	14.96	14.98	14.98	15.04	14.8	6.63M
February 25, 2026	15.21	14.9	14.9	15.25	14.89	7.66M
February 24, 2026	15.61	15.21	15.21	15.69	15.13	7.53M
February 13, 2026	15.4	15.5	15.5	15.99	15.35	9.09M
February 12, 2026	15.89	15.48	15.48	15.89	15.09	11.47M
February 11, 2026	15.82	15.45	15.45	16.66	15.45	15.48M
February 10, 2026	15.3	15.45	15.45	15.63	15.3	10.01M
February 09, 2026	14.79	15.45	15.45	15.76	14.64	16.12M
February 06, 2026	14.3	14.52	14.52	14.7	14.16	9.09M
February 05, 2026	14.02	14.51	14.51	15.36	13.94	14.58M
February 04, 2026	14.18	14.07	14.07	14.24	13.95	7.19M