Hylink Digital Solution Co., Ltd. (603825.SS) SHH
7.94
-0.28(-3.41%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.94
-0.28(-3.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.22 | 7.94 | 7.94 | 8.25 | 7.9 | 2.63M |
| April 02, 2026 | 8.35 | 8.22 | 8.22 | 8.4 | 8.21 | 2.35M |
| April 01, 2026 | 8.51 | 8.38 | 8.38 | 8.52 | 8.32 | 3.26M |
| March 31, 2026 | 8.55 | 8.42 | 8.42 | 8.65 | 8.42 | 2.62M |
| March 30, 2026 | 8.58 | 8.56 | 8.56 | 8.61 | 8.45 | 1.59M |
| March 27, 2026 | 8.47 | 8.66 | 8.66 | 8.66 | 8.46 | 1.87M |
| March 26, 2026 | 8.75 | 8.62 | 8.62 | 8.85 | 8.57 | 2.14M |
| March 25, 2026 | 8.56 | 8.76 | 8.76 | 8.82 | 8.56 | 2.68M |
| March 24, 2026 | 8.57 | 8.55 | 8.55 | 8.6 | 8.23 | 3.7M |
| March 23, 2026 | 8.61 | 8.45 | 8.45 | 8.92 | 8.43 | 3.24M |
| March 20, 2026 | 8.99 | 8.87 | 8.87 | 9.05 | 8.85 | 1.81M |
| March 19, 2026 | 9.07 | 8.97 | 8.97 | 9.08 | 8.96 | 1.69M |
| March 18, 2026 | 9.01 | 9.11 | 9.11 | 9.11 | 8.98 | 1.47M |
| March 17, 2026 | 9.12 | 9.03 | 9.03 | 9.24 | 9 | 2.1M |
| March 16, 2026 | 9 | 9.11 | 9.11 | 9.11 | 8.98 | 1.03M |
| March 13, 2026 | 9.09 | 9 | 9 | 9.13 | 8.99 | 1.24M |
| March 12, 2026 | 9.18 | 9.11 | 9.11 | 9.22 | 9.09 | 1.45M |
| March 11, 2026 | 9.28 | 9.2 | 9.2 | 9.28 | 9.15 | 1.39M |
| March 10, 2026 | 9.18 | 9.19 | 9.19 | 9.3 | 9.16 | 882,100 |
| March 09, 2026 | 8.98 | 9.14 | 9.14 | 9.17 | 8.95 | 1.67M |
| March 06, 2026 | 8.99 | 9.1 | 9.1 | 9.12 | 8.91 | 1.83M |
| March 05, 2026 | 8.92 | 8.99 | 8.99 | 9.13 | 8.91 | 3.23M |
| March 04, 2026 | 8.72 | 8.75 | 8.75 | 8.87 | 8.7 | 2.32M |
| March 03, 2026 | 9.12 | 8.79 | 8.79 | 9.17 | 8.75 | 5.34M |
| March 02, 2026 | 9.4 | 9.13 | 9.13 | 9.45 | 9.1 | 4.88M |
| February 27, 2026 | 9.56 | 9.51 | 9.51 | 9.62 | 9.51 | 2.47M |
| February 26, 2026 | 9.79 | 9.57 | 9.57 | 9.79 | 9.55 | 2.38M |
| February 25, 2026 | 9.48 | 9.6 | 9.6 | 9.63 | 9.48 | 2.01M |
| February 24, 2026 | 9.68 | 9.47 | 9.47 | 9.68 | 9.46 | 2.65M |
| February 13, 2026 | 9.71 | 9.62 | 0 | 9.82 | 9.62 | 2.23M |
| February 12, 2026 | 9.72 | 9.76 | 0 | 9.85 | 9.65 | 2.34M |
| February 11, 2026 | 9.73 | 9.8 | 0 | 9.82 | 9.58 | 3.51M |
| February 10, 2026 | 9.55 | 9.74 | 0 | 9.83 | 9.55 | 3.37M |
| February 09, 2026 | 9.48 | 9.56 | 0 | 9.57 | 9.41 | 3.36M |
| February 06, 2026 | 9.46 | 9.42 | 0 | 9.46 | 9.36 | 1.77M |
| February 05, 2026 | 9.44 | 9.48 | 0 | 9.5 | 9.4 | 1.76M |
| February 04, 2026 | 9.4 | 9.44 | 0 | 9.48 | 9.38 | 1.46M |
| February 03, 2026 | 9.39 | 9.46 | 0 | 9.47 | 9.33 | 1.81M |
| February 02, 2026 | 9.46 | 9.32 | 0 | 9.54 | 9.27 | 2.84M |
| January 30, 2026 | 9.38 | 9.48 | 0 | 9.49 | 9.35 | 3.88M |
| January 29, 2026 | 9.36 | 9.54 | 0 | 9.79 | 9.26 | 5.2M |
| January 28, 2026 | 9.58 | 9.37 | 0 | 9.67 | 9.37 | 2.94M |
| January 27, 2026 | 9.66 | 9.59 | 0 | 9.75 | 9.48 | 2.9M |
| January 26, 2026 | 9.79 | 9.61 | 0 | 9.79 | 9.53 | 3.2M |
| January 23, 2026 | 9.7 | 9.74 | 0 | 9.75 | 9.6 | 3.03M |
| January 22, 2026 | 9.45 | 9.63 | 0 | 9.72 | 9.44 | 3.74M |
| January 21, 2026 | 9.51 | 9.49 | 0 | 9.53 | 9.35 | 3.12M |
| January 20, 2026 | 9.35 | 9.52 | 0 | 9.7 | 9.35 | 5.38M |
| January 19, 2026 | 9.38 | 9.41 | 0 | 9.53 | 9.34 | 4.14M |
| January 16, 2026 | 9.83 | 9.42 | 0 | 9.9 | 9.41 | 10.81M |
| January 15, 2026 | 9.85 | 9.9 | 0 | 10.42 | 9.85 | 13.82M |
| January 14, 2026 | 9.48 | 9.92 | 0 | 10.08 | 9.48 | 15.46M |
| January 13, 2026 | 9.99 | 9.6 | 0 | 10.12 | 9.6 | 15.32M |
| January 12, 2026 | 9.29 | 9.64 | 0 | 9.64 | 9.29 | 7.12M |
| January 09, 2026 | 9.2 | 9.18 | 0 | 9.22 | 9.09 | 2.98M |
| January 08, 2026 | 9.07 | 9.19 | 0 | 9.23 | 9.01 | 3.18M |
| January 07, 2026 | 9.08 | 9.05 | 0 | 9.15 | 9.03 | 2.44M |
| January 06, 2026 | 9.03 | 9.03 | 0 | 9.04 | 8.95 | 2.26M |
| January 05, 2026 | 8.99 | 9 | 0 | 9.05 | 8.98 | 2.48M |
| December 31, 2025 | 9.12 | 9.06 | 0 | 9.16 | 9 | 2.2M |