Hangzhou Freely Communication Co., Ltd. (603602.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603602.SS Historical Return
If you invested ¥1000 in Hangzhou Freely Communication Co., Ltd. (603602.SS) since IPO date, it would be worth ¥1,369.18 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,111.54, while ¥1000 invested 1 year ago would be worth ¥741.75. This corresponds to total returns of 36.92%, 11.15%, -25.83%, respectively, with annualized returns of 3.51%, 2.14%, -25.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603602.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 11.48 | 11.46 | 11.46 | 11.64 | 11.33 | 2.35M |
| September 10, 2026 | 11.76 | 11.59 | 11.59 | 11.76 | 11.56 | 1.8M |
| September 09, 2026 | 11.87 | 11.76 | 11.76 | 11.89 | 11.68 | 2.56M |
| September 08, 2026 | 11.86 | 11.85 | 11.85 | 11.99 | 11.74 | 2M |
| September 07, 2026 | 11.85 | 11.81 | 11.81 | 11.95 | 11.73 | 2.05M |
| September 04, 2026 | 12.1 | 11.84 | 11.84 | 12.11 | 11.78 | 2.49M |
| September 03, 2026 | 12.05 | 11.9 | 11.9 | 12.2 | 11.85 | 2.4M |
| September 02, 2026 | 11.91 | 12.06 | 12.06 | 12.1 | 11.85 | 2.65M |
| September 01, 2026 | 11.88 | 12.04 | 12.04 | 12.08 | 11.88 | 3.29M |
| August 31, 2026 | 11.49 | 11.9 | 11.9 | 11.9 | 11.49 | 3.03M |
| August 28, 2026 | 11.7 | 11.65 | 11.65 | 11.75 | 11.55 | 2.08M |
| August 27, 2026 | 11.67 | 11.63 | 11.63 | 11.73 | 11.55 | 1.88M |
| August 26, 2026 | 11.55 | 11.66 | 11.66 | 11.84 | 11.55 | 2.42M |
| August 25, 2026 | 11.36 | 11.69 | 11.69 | 11.74 | 11.35 | 3.01M |
| August 24, 2026 | 11.7 | 11.44 | 11.44 | 11.81 | 11.3 | 3.31M |
| August 21, 2026 | 11.51 | 11.62 | 11.62 | 11.66 | 11.41 | 2.39M |
| August 20, 2026 | 11.33 | 11.62 | 11.62 | 11.66 | 11.25 | 3.16M |
| August 19, 2026 | 11.44 | 11.31 | 11.31 | 11.48 | 11.22 | 3.5M |
| August 18, 2026 | 11.95 | 11.51 | 11.51 | 11.95 | 11.39 | 3.82M |
| August 17, 2026 | 11.61 | 11.73 | 11.73 | 11.76 | 11.53 | 3.55M |
| August 14, 2026 | 11.74 | 11.73 | 11.73 | 11.88 | 11.54 | 4.19M |
| August 13, 2026 | 11.71 | 11.74 | 11.74 | 12.07 | 11.53 | 5.64M |
| August 12, 2026 | 11.35 | 11.6 | 11.6 | 12.1 | 11.28 | 5.54M |
| August 11, 2026 | 11.12 | 11.32 | 11.32 | 11.42 | 11.09 | 3.66M |
| August 10, 2026 | 11.04 | 11.29 | 11.29 | 11.33 | 10.91 | 4.46M |
| August 07, 2026 | 11.32 | 11.13 | 11.13 | 11.44 | 10.96 | 8.3M |
| August 06, 2026 | 11.02 | 11.49 | 11.49 | 12.16 | 10.9 | 12.73M |
| August 05, 2026 | 10.94 | 11.05 | 11.05 | 11.15 | 10.86 | 3.47M |
| August 04, 2026 | 10.75 | 10.91 | 10.91 | 11.03 | 10.75 | 3.5M |
| August 03, 2026 | 10.55 | 10.73 | 10.73 | 10.75 | 10.43 | 3.31M |
| 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 |
AD
