Hylink Digital Solution Co., Ltd. - 603825.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.85	12	12	12.05	11.8	6.34M
August 15, 2025	11.79	11.83	11.83	11.85	11.71	4.11M
August 14, 2025	11.7	11.79	11.79	12	11.7	7.12M
August 13, 2025	11.79	12.08	12.08	12.43	11.77	10.71M
August 12, 2025	11.98	11.79	11.79	11.98	11.71	5.43M
August 11, 2025	11.92	11.95	11.95	12	11.87	3.58M
August 08, 2025	12	11.92	11.92	12	11.86	3.16M
August 07, 2025	12.09	12	12	12.12	11.98	4.84M
August 06, 2025	12.08	12.09	12.09	12.1	12	2.89M
August 05, 2025	12	12.08	12.08	12.08	11.99	3.16M
August 04, 2025	12.01	12.01	12.01	12.03	11.86	4.02M
August 01, 2025	12.17	12.06	12.06	12.24	11.98	7.03M
July 31, 2025	12.08	12.24	12.24	12.59	12.08	9.68M
July 30, 2025	12.14	12.12	12.12	12.18	12.02	3.55M
July 29, 2025	12.18	12.14	12.14	12.19	12.06	3.1M
July 28, 2025	12.2	12.18	12.18	12.25	12.1	3.2M
July 25, 2025	12.3	12.17	12.17	12.38	12.16	5.69M
July 24, 2025	12.09	12.32	12.32	12.5	12.06	8.5M
July 23, 2025	12.09	12.12	12.12	12.32	11.97	4.76M
July 22, 2025	12.18	12.06	12.06	12.18	12	4.67M
July 21, 2025	12	12.17	12.17	12.17	11.99	3.85M
July 18, 2025	12.2	12.09	12.09	12.25	12.07	4.52M
July 17, 2025	12.1	12.2	12.2	12.25	12.02	4.03M
July 16, 2025	12.1	12.17	12.17	12.33	12.09	5.44M
July 15, 2025	12.31	12.18	12.18	12.46	12.05	13.73M
July 14, 2025	13	12.82	12.82	13.52	12.79	18.31M
July 11, 2025	12.24	12.98	12.98	13.3	12.2	17.36M
July 10, 2025	12.4	12.35	12.35	12.49	12.28	3.75M
July 09, 2025	12.42	12.48	12.48	12.61	12.34	5.8M
July 08, 2025	12.32	12.41	12.41	12.41	12.26	3.95M
July 07, 2025	12.2	12.36	12.36	12.41	12.15	3.9M
July 04, 2025	12.35	12.2	12.2	12.37	12.15	3.85M
July 03, 2025	12.38	12.34	12.34	12.48	12.3	3.25M
July 02, 2025	12.51	12.37	12.37	12.54	12.34	3.77M
July 01, 2025	12.79	12.56	12.56	12.85	12.39	5.56M
June 30, 2025	12.6	12.7	12.7	12.74	12.57	4.57M
June 27, 2025	12.6	12.6	12.6	12.7	12.48	4.74M
June 26, 2025	12.54	12.6	12.6	12.78	12.43	7.28M
June 25, 2025	12.48	12.54	12.54	12.55	12.33	5.98M
June 24, 2025	12.54	12.46	12.46	12.6	12.4	5.87M
June 23, 2025	12.06	12.43	12.43	12.47	11.96	4.63M
June 20, 2025	12.47	12.18	12.18	12.52	12.18	6.4M
June 19, 2025	12.9	12.5	12.5	13.08	12.5	11.03M
June 18, 2025	13.53	13.28	13.28	13.66	13.18	8.45M
June 17, 2025	13.6	13.61	13.61	13.67	13.44	11.3M
June 16, 2025	13.23	13.79	13.79	13.83	13.18	17.36M
June 13, 2025	13.49	13.42	13.42	13.75	13	15.36M
June 12, 2025	12.89	13.61	13.61	14.29	12.86	23.15M
June 11, 2025	12.9	12.99	12.99	13.18	12.78	6.39M
June 10, 2025	13.26	12.86	12.86	13.26	12.68	10.93M
June 09, 2025	13.02	13.3	13.3	13.45	12.89	11.15M
June 06, 2025	12.94	13.02	13.02	13.2	12.82	6.83M
June 05, 2025	13.17	12.93	12.93	13.19	12.85	8.6M
June 04, 2025	13.16	13.15	13.15	13.25	12.96	7.59M
June 03, 2025	13.29	13.27	13.27	13.4	12.9	10.77M
May 30, 2025	13.41	13.15	13.15	13.62	13.04	13.55M
May 29, 2025	13.3	13.66	13.66	13.8	12.9	21.9M
May 28, 2025	12.62	13.37	13.37	13.61	12.55	26.53M
May 27, 2025	12.18	12.53	12.53	12.66	12.12	12.54M
May 26, 2025	12.02	12.23	12.23	12.47	12.01	8.98M

Hylink Digital Solution Co., Ltd. (603825.SS) SHH