Hylink Digital Solutions Co.,Ltd (603825.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603825.SS Historical Return
If you invested ¥1000 in Hylink Digital Solution Co., Ltd. (603825.SS) since IPO date, it would be worth ¥427.19 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥402.31, while ¥1000 invested 1 year ago would be worth ¥708.33. This corresponds to total returns of -57.28%, -59.77%, -29.17%, respectively, with annualized returns of -8.81%, -16.64%, -29.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603825.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 6.82 | 6.62 | 6.62 | 6.82 | 6.62 | 874,600 |
| October 21, 2026 | 6.86 | 6.82 | 6.82 | 6.95 | 6.74 | 1.1M |
| October 20, 2026 | 6.71 | 6.77 | 6.77 | 6.8 | 6.63 | 718,700 |
| October 19, 2026 | 6.63 | 6.71 | 6.71 | 6.73 | 6.56 | 937,700 |
| October 16, 2026 | 6.86 | 6.74 | 6.74 | 6.86 | 6.7 | 1.46M |
| October 15, 2026 | 6.82 | 6.82 | 6.82 | 6.92 | 6.68 | 1.99M |
| October 14, 2026 | 7.16 | 6.96 | 6.96 | 7.16 | 6.96 | 890,000 |
| October 13, 2026 | 7.1 | 7.12 | 7.12 | 7.16 | 6.99 | 1.05M |
| October 12, 2026 | 7.24 | 7.13 | 7.13 | 7.28 | 7.13 | 729,300 |
| October 09, 2026 | 7.39 | 7.25 | 7.25 | 7.42 | 7.12 | 2.29M |
| October 08, 2026 | 7.56 | 7.42 | 7.42 | 7.61 | 7.38 | 1.36M |
| September 30, 2026 | 7.64 | 7.61 | 7.61 | 7.64 | 7.51 | 1.2M |
| September 29, 2026 | 7.45 | 7.58 | 7.58 | 7.64 | 7.45 | 1.69M |
| September 28, 2026 | 7.79 | 7.54 | 7.54 | 7.79 | 7.5 | 1.53M |
| September 24, 2026 | 7.79 | 7.81 | 7.81 | 7.87 | 7.75 | 1.21M |
| September 23, 2026 | 7.85 | 7.8 | 7.8 | 7.85 | 7.77 | 776,000 |
| September 22, 2026 | 7.85 | 7.87 | 7.87 | 7.9 | 7.75 | 1.91M |
| September 21, 2026 | 7.85 | 7.84 | 7.84 | 7.93 | 7.79 | 1.14M |
| September 18, 2026 | 7.63 | 7.82 | 7.82 | 7.83 | 7.62 | 1.64M |
| September 17, 2026 | 7.71 | 7.7 | 7.7 | 7.76 | 7.52 | 2.49M |
| September 16, 2026 | 7.72 | 7.75 | 7.75 | 7.8 | 7.6 | 1.39M |
| September 15, 2026 | 8.07 | 7.76 | 7.76 | 8.07 | 7.76 | 3.13M |
| September 11, 2026 | 8.21 | 8.22 | 8.22 | 8.25 | 7.99 | 2.22M |
| September 10, 2026 | 8.4 | 8.32 | 8.32 | 8.45 | 8 | 3.02M |
| September 09, 2026 | 8.41 | 8.4 | 8.4 | 8.51 | 8.36 | 1.76M |
| September 08, 2026 | 8.38 | 8.43 | 8.43 | 8.46 | 8.27 | 2.53M |
| September 07, 2026 | 8.49 | 8.39 | 8.39 | 8.56 | 8.35 | 2.17M |
| September 04, 2026 | 8.45 | 8.43 | 8.43 | 8.54 | 8.41 | 2.63M |
| September 03, 2026 | 8.7 | 8.47 | 8.47 | 8.7 | 8.43 | 2.68M |
| September 02, 2026 | 8.64 | 8.64 | 8.64 | 8.75 | 8.6 | 2.14M |
| September 01, 2026 | 8.62 | 8.7 | 8.7 | 8.72 | 8.53 | 2.51M |
| August 31, 2026 | 8.42 | 8.67 | 8.67 | 8.72 | 8.32 | 3.49M |
| August 28, 2026 | 8.16 | 8.48 | 8.48 | 8.5 | 8.15 | 4.59M |
| August 27, 2026 | 8.12 | 8.17 | 8.17 | 8.18 | 8.1 | 1.21M |
| August 26, 2026 | 8.22 | 8.18 | 8.18 | 8.28 | 8.09 | 1.94M |
| August 25, 2026 | 8.03 | 8.11 | 8.11 | 8.17 | 8.01 | 1.21M |
| August 24, 2026 | 8.17 | 8.03 | 8.03 | 8.24 | 8.01 | 1.65M |
| August 21, 2026 | 7.89 | 8.16 | 8.16 | 8.18 | 7.86 | 2.22M |
| August 20, 2026 | 7.81 | 7.98 | 7.98 | 8 | 7.81 | 1.34M |
| August 19, 2026 | 8.04 | 7.83 | 7.83 | 8.04 | 7.81 | 1.58M |
| August 18, 2026 | 8.1 | 8.04 | 8.04 | 8.2 | 8 | 1.51M |
| August 17, 2026 | 8.05 | 8.15 | 8.15 | 8.21 | 8.02 | 1.88M |
| August 14, 2026 | 8 | 8.1 | 8.1 | 8.2 | 7.97 | 2.22M |
| August 13, 2026 | 8.17 | 7.91 | 7.91 | 8.22 | 7.91 | 3.31M |
| August 12, 2026 | 8.15 | 8.16 | 8.16 | 8.26 | 8.1 | 1.74M |
| August 11, 2026 | 8.23 | 8.15 | 8.15 | 8.29 | 8.09 | 2.26M |
| August 10, 2026 | 7.98 | 8.23 | 8.23 | 8.28 | 7.94 | 3.72M |
| August 07, 2026 | 8.02 | 7.99 | 7.99 | 8.14 | 7.87 | 2.87M |
| August 06, 2026 | 7.68 | 8.02 | 8.02 | 8.04 | 7.66 | 4.99M |
| August 05, 2026 | 7.49 | 7.73 | 7.73 | 7.85 | 7.42 | 3.55M |
| August 04, 2026 | 7.41 | 7.52 | 7.52 | 7.76 | 7.31 | 4.04M |
| August 03, 2026 | 7.21 | 7.38 | 7.38 | 7.39 | 7.18 | 2.12M |
| July 31, 2026 | 6.89 | 7.19 | 7.19 | 7.2 | 6.89 | 2.22M |
| July 30, 2026 | 7.08 | 6.9 | 6.9 | 7.15 | 6.85 | 1.27M |
| July 29, 2026 | 7.15 | 7.07 | 7.07 | 7.19 | 7.05 | 1.36M |
| July 28, 2026 | 6.88 | 7.15 | 7.15 | 7.17 | 6.87 | 2.01M |
| July 27, 2026 | 6.83 | 6.94 | 6.94 | 7 | 6.77 | 1.67M |
| July 24, 2026 | 6.79 | 6.83 | 6.83 | 6.95 | 6.76 | 1.38M |
| July 23, 2026 | 6.53 | 6.82 | 6.82 | 6.85 | 6.53 | 2.92M |
| July 22, 2026 | 6.84 | 6.56 | 6.56 | 6.84 | 6.47 | 2.96M |
AD
