Hylink Digital Solutions Co.,Ltd (603825.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.21 | 9.66 | 9.08 | 9.35 | 9.35 | 13,125,374 |
| 29 Apr 2024 | 9.18 | 9.44 | 9.01 | 9.37 | 9.37 | 8,131,100 |
| 26 Apr 2024 | 8.76 | 9.08 | 8.72 | 9.01 | 9.01 | 7,306,100 |
| 25 Apr 2024 | 8.78 | 8.94 | 8.62 | 8.76 | 8.76 | 6,229,700 |
| 24 Apr 2024 | 8.53 | 8.79 | 8.46 | 8.78 | 8.78 | 7,225,800 |
| 23 Apr 2024 | 8.34 | 8.66 | 8.34 | 8.58 | 8.58 | 8,803,016 |
| 22 Apr 2024 | 8.35 | 8.54 | 8.09 | 8.29 | 8.29 | 6,456,800 |
| 19 Apr 2024 | 8.64 | 8.79 | 8.40 | 8.47 | 8.47 | 7,904,506 |
| 18 Apr 2024 | 9.02 | 9.02 | 8.56 | 8.66 | 8.66 | 13,842,840 |
| 17 Apr 2024 | 7.80 | 8.81 | 7.80 | 8.81 | 8.81 | 12,486,800 |
| 16 Apr 2024 | 8.88 | 8.88 | 8.01 | 8.01 | 8.01 | 11,452,640 |
| 15 Apr 2024 | 9.52 | 9.63 | 8.77 | 8.90 | 8.90 | 14,234,110 |
| 12 Apr 2024 | 9.81 | 9.95 | 9.63 | 9.67 | 9.67 | 10,838,400 |
| 11 Apr 2024 | 9.45 | 10.13 | 9.44 | 9.99 | 9.99 | 15,509,140 |
| 10 Apr 2024 | 9.85 | 9.93 | 9.47 | 9.56 | 9.56 | 8,128,640 |
| 09 Apr 2024 | 9.71 | 9.89 | 9.66 | 9.84 | 9.84 | 6,610,400 |
| 08 Apr 2024 | 9.96 | 9.96 | 9.61 | 9.72 | 9.72 | 9,696,516 |
| 03 Apr 2024 | 10.26 | 10.35 | 9.85 | 9.96 | 9.96 | 14,635,316 |
| 02 Apr 2024 | 10.54 | 10.80 | 10.14 | 10.36 | 10.36 | 18,272,140 |
| 01 Apr 2024 | 10.23 | 10.62 | 10.18 | 10.59 | 10.59 | 15,963,400 |
| 29 Mar 2024 | 10.50 | 10.54 | 10.07 | 10.20 | 10.20 | 11,323,600 |
| 28 Mar 2024 | 10.19 | 10.73 | 10.05 | 10.55 | 10.55 | 22,515,693 |
| 27 Mar 2024 | 10.93 | 11.56 | 10.14 | 10.23 | 10.23 | 31,923,029 |
| 26 Mar 2024 | 11.60 | 11.84 | 11.04 | 11.04 | 11.04 | 42,252,410 |
| 25 Mar 2024 | 13.20 | 13.85 | 12.16 | 12.27 | 12.27 | 64,044,155 |
| 22 Mar 2024 | 11.80 | 12.89 | 11.80 | 12.89 | 12.89 | 62,128,455 |
| 21 Mar 2024 | 11.63 | 11.90 | 11.48 | 11.72 | 11.72 | 23,833,793 |
| 20 Mar 2024 | 11.16 | 11.65 | 11.14 | 11.65 | 11.65 | 26,173,393 |
| 19 Mar 2024 | 11.27 | 11.45 | 11.12 | 11.16 | 11.16 | 17,574,100 |
| 18 Mar 2024 | 10.83 | 11.27 | 10.79 | 11.27 | 11.27 | 21,216,400 |
| 15 Mar 2024 | 11.01 | 11.28 | 10.60 | 10.86 | 10.86 | 23,011,873 |
| 14 Mar 2024 | 12.00 | 12.01 | 11.10 | 11.10 | 11.10 | 34,609,170 |
| 13 Mar 2024 | 11.98 | 12.57 | 11.80 | 12.33 | 12.33 | 38,807,038 |
| 12 Mar 2024 | 12.06 | 12.16 | 11.82 | 11.91 | 11.91 | 19,841,652 |
| 11 Mar 2024 | 12.05 | 12.11 | 11.80 | 12.00 | 12.00 | 19,916,000 |
| 08 Mar 2024 | 11.97 | 12.35 | 11.74 | 12.28 | 12.28 | 32,074,784 |
| 07 Mar 2024 | 11.93 | 12.34 | 11.44 | 12.31 | 12.31 | 38,610,360 |
| 06 Mar 2024 | 11.60 | 12.20 | 11.40 | 11.93 | 11.93 | 26,000,987 |
| 05 Mar 2024 | 12.12 | 12.46 | 11.81 | 11.82 | 11.82 | 38,567,894 |
| 04 Mar 2024 | 12.07 | 12.79 | 11.71 | 12.54 | 12.54 | 48,367,946 |
| 01 Mar 2024 | 13.20 | 13.48 | 12.56 | 12.56 | 12.56 | 51,678,797 |
| 29 Feb 2024 | 15.35 | 16.10 | 13.82 | 13.95 | 13.95 | 74,944,030 |
| 28 Feb 2024 | 15.00 | 15.35 | 14.50 | 15.35 | 15.35 | 33,744,062 |
| 27 Feb 2024 | 13.95 | 13.95 | 12.60 | 13.95 | 13.95 | 19,268,650 |
| 26 Feb 2024 | 12.28 | 12.68 | 12.00 | 12.68 | 12.68 | 21,444,204 |
| 23 Feb 2024 | 11.53 | 11.53 | 10.60 | 11.53 | 11.53 | 29,974,764 |
| 22 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 5,323,381 |
| 21 Feb 2024 | 9.33 | 9.53 | 8.82 | 9.53 | 9.53 | 16,117,010 |
| 20 Feb 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1,622,000 |
| 19 Feb 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2,809,000 |
| 08 Feb 2024 | 6.59 | 7.30 | 6.23 | 7.15 | 7.15 | 15,727,915 |
| 07 Feb 2024 | 7.63 | 7.68 | 6.92 | 6.92 | 6.92 | 17,794,295 |
| 06 Feb 2024 | 7.69 | 7.90 | 7.69 | 7.69 | 7.69 | 16,504,440 |
| 05 Feb 2024 | 8.54 | 8.76 | 8.54 | 8.54 | 8.54 | 3,309,400 |
| 02 Feb 2024 | 10.26 | 11.21 | 9.20 | 9.49 | 9.49 | 22,891,600 |
| 01 Feb 2024 | 10.49 | 10.51 | 9.63 | 10.19 | 10.19 | 22,167,900 |
| 31 Jan 2024 | 10.90 | 11.68 | 10.42 | 10.61 | 10.61 | 34,661,800 |
| 30 Jan 2024 | 9.90 | 10.99 | 9.75 | 10.99 | 10.99 | 17,374,200 |
| 29 Jan 2024 | 10.45 | 10.58 | 9.92 | 9.99 | 9.99 | 7,809,300 |
| 26 Jan 2024 | 10.60 | 10.87 | 10.44 | 10.51 | 10.51 | 7,033,100 |
| 25 Jan 2024 | 9.83 | 10.73 | 9.73 | 10.60 | 10.60 | 12,797,200 |
| 24 Jan 2024 | 9.85 | 9.94 | 9.48 | 9.86 | 9.86 | 5,963,400 |
| 23 Jan 2024 | 9.78 | 9.96 | 9.53 | 9.75 | 9.75 | 6,783,700 |
| 22 Jan 2024 | 10.46 | 10.55 | 9.66 | 9.81 | 9.81 | 8,349,637 |
| 19 Jan 2024 | 10.42 | 10.69 | 10.40 | 10.59 | 10.59 | 8,021,400 |
| 18 Jan 2024 | 10.35 | 10.55 | 10.15 | 10.46 | 10.46 | 6,610,633 |
| 17 Jan 2024 | 10.77 | 10.83 | 10.46 | 10.50 | 10.50 | 4,155,900 |
| 16 Jan 2024 | 11.05 | 11.05 | 10.63 | 10.80 | 10.80 | 5,339,900 |
| 15 Jan 2024 | 10.90 | 11.06 | 10.86 | 10.98 | 10.98 | 4,266,900 |
| 12 Jan 2024 | 11.14 | 11.24 | 10.92 | 10.92 | 10.92 | 5,538,775 |
| 11 Jan 2024 | 10.84 | 11.20 | 10.73 | 11.17 | 11.17 | 8,113,100 |
| 10 Jan 2024 | 11.13 | 11.17 | 10.81 | 10.85 | 10.85 | 9,906,875 |
| 09 Jan 2024 | 11.32 | 11.54 | 11.08 | 11.22 | 11.22 | 9,350,500 |
| 08 Jan 2024 | 11.15 | 11.52 | 11.10 | 11.32 | 11.32 | 10,993,893 |
| 05 Jan 2024 | 11.52 | 11.52 | 11.15 | 11.22 | 11.22 | 13,077,091 |
| 04 Jan 2024 | 11.67 | 11.70 | 11.40 | 11.54 | 11.54 | 9,678,732 |
| 03 Jan 2024 | 11.70 | 11.85 | 11.49 | 11.65 | 11.65 | 13,458,700 |
| 02 Jan 2024 | 12.16 | 12.19 | 11.73 | 11.77 | 11.77 | 18,120,427 |
| 29 Dec 2023 | 11.58 | 12.49 | 11.58 | 12.08 | 12.08 | 29,149,177 |
| 28 Dec 2023 | 11.38 | 11.83 | 11.27 | 11.59 | 11.59 | 25,489,082 |
| 27 Dec 2023 | 12.50 | 12.63 | 11.87 | 11.87 | 11.87 | 30,521,792 |
| 26 Dec 2023 | 13.52 | 13.89 | 13.19 | 13.19 | 13.19 | 38,221,272 |
| 25 Dec 2023 | 15.29 | 15.86 | 14.62 | 14.66 | 14.66 | 57,633,762 |
| 22 Dec 2023 | 15.55 | 16.35 | 13.92 | 14.42 | 14.42 | 50,171,963 |
| 21 Dec 2023 | 15.00 | 16.47 | 14.45 | 15.45 | 15.45 | 63,596,108 |
| 20 Dec 2023 | 14.70 | 16.06 | 14.32 | 16.06 | 16.06 | 73,242,681 |
| 19 Dec 2023 | 14.00 | 15.41 | 13.77 | 14.60 | 14.60 | 48,249,807 |
| 18 Dec 2023 | 13.34 | 14.55 | 13.07 | 14.55 | 14.55 | 40,024,705 |
| 15 Dec 2023 | 12.88 | 14.00 | 12.63 | 13.23 | 13.23 | 27,950,607 |
| 14 Dec 2023 | 13.15 | 13.45 | 12.88 | 12.98 | 12.98 | 20,229,360 |
| 13 Dec 2023 | 13.31 | 13.71 | 13.20 | 13.26 | 13.26 | 19,416,832 |
| 12 Dec 2023 | 13.98 | 14.05 | 13.31 | 13.56 | 13.56 | 33,741,697 |
| 11 Dec 2023 | 14.00 | 14.35 | 13.52 | 14.24 | 14.24 | 34,340,643 |
| 08 Dec 2023 | 13.03 | 14.44 | 12.87 | 14.44 | 14.44 | 22,272,934 |
| 07 Dec 2023 | 13.19 | 13.40 | 12.94 | 13.13 | 13.13 | 14,160,300 |
| 06 Dec 2023 | 12.30 | 13.08 | 12.16 | 12.94 | 12.94 | 9,634,400 |
| 05 Dec 2023 | 12.70 | 12.77 | 12.35 | 12.41 | 12.41 | 3,601,200 |
| 04 Dec 2023 | 12.56 | 12.87 | 12.51 | 12.71 | 12.71 | 4,873,540 |
| 01 Dec 2023 | 12.10 | 12.63 | 12.09 | 12.60 | 12.60 | 6,662,760 |
| 30 Nov 2023 | 12.22 | 12.26 | 12.00 | 12.11 | 12.11 | 3,059,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.