Skip to main content
Hangzhou Freely Communication Co., Ltd. (SHA:603602)
China flag China · Delayed Price · Currency is CNY
14.12
+0.20 (1.44%)
At close: Mar 6, 2026

SHA:603602 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.8514.1213.8314.1214.121.44%4,162,730
Mar 5, 202613.8814.1313.8113.9213.921.46%4,867,835
Mar 4, 202613.4813.9713.4613.7213.72-6,396,497
Mar 3, 202614.5914.6213.7013.7213.72-4.92%8,043,253
Mar 2, 202614.7114.9514.3814.4314.43-3.61%7,238,285
Feb 27, 202614.9515.0714.8514.9714.97-0.07%4,839,730
Feb 26, 202614.9615.0414.8014.9814.980.54%6,630,862
Feb 25, 202615.2115.2514.8914.9014.90-2.04%7,655,541
Feb 24, 202615.6115.6915.1315.2115.21-1.87%7,529,422
Feb 13, 202615.4015.9915.3515.5015.500.13%9,089,905
Feb 12, 202615.8915.8915.0915.4815.480.19%11,471,970
Feb 11, 202615.8216.6615.4515.4515.45-15,477,330
Feb 10, 202615.3015.6315.3015.4515.45-10,008,310
Feb 9, 202614.7915.7614.6415.4515.456.40%16,123,000
Feb 6, 202614.3014.7014.1614.5214.520.07%9,092,191
Feb 5, 202614.0215.3613.9414.5114.513.13%14,581,050
Feb 4, 202614.1814.2413.9514.0714.070.64%7,191,616
Feb 3, 202613.7114.0413.5013.9813.980.87%13,384,830
Feb 2, 202614.3214.4713.8613.8613.86-10.00%14,707,460
Jan 30, 202615.2715.5015.1015.4015.401.05%7,721,516
Jan 29, 202615.2315.6515.0215.2415.24-0.97%9,432,253
Jan 28, 202615.9115.9115.3515.3915.39-3.27%8,770,660
Jan 27, 202615.6815.9215.4015.9115.911.53%8,995,106
Jan 26, 202616.1616.1615.5115.6715.67-3.03%10,821,045
Jan 23, 202616.1316.2316.0416.1616.16-0.25%10,655,640
Jan 22, 202616.1216.2015.9016.2016.20-0.49%11,305,970
Jan 21, 202615.8616.3415.8616.2816.282.71%17,615,650
Jan 20, 202615.7415.9315.5115.8515.851.21%11,947,120
Jan 19, 202615.7015.8715.3915.6615.66-0.82%12,544,880
Jan 16, 202616.1816.6515.6315.7915.79-3.66%19,552,510
Jan 15, 202617.1617.1616.2916.3916.39-5.42%27,193,580
Jan 14, 202616.8417.7516.6717.3317.334.78%50,077,040
Jan 13, 202616.4016.7815.7116.5416.540.43%36,400,660
Jan 12, 202615.1016.4715.0816.4716.4710.02%38,921,460
Jan 9, 202614.8714.9914.7614.9714.971.01%5,529,528
Jan 8, 202614.5814.8514.5814.8214.821.30%4,247,023
Jan 7, 202614.7314.7514.5614.6314.63-0.61%3,669,520
Jan 6, 202614.7214.8014.6514.7214.72-4,125,946
Jan 5, 202614.5814.7514.5114.7214.721.10%5,123,463
Dec 31, 202514.2714.7114.2414.5614.562.03%6,857,937
Dec 30, 202514.2614.4914.1814.2714.27-0.76%4,189,766
Dec 29, 202514.4814.4814.3214.3814.38-3,324,900
Dec 26, 202514.4614.5614.3114.3814.38-0.90%3,584,485
Dec 25, 202514.3414.5814.2514.5114.511.26%2,829,332
Dec 24, 202514.1814.3514.0714.3314.330.99%2,297,677
Dec 23, 202514.3114.3814.1714.1914.19-0.77%3,162,829
Dec 22, 202514.2714.4714.2114.3014.300.42%3,364,706
Dec 19, 202514.2814.4314.2114.2414.24-0.14%3,874,370
Dec 18, 202514.0214.3714.0114.2614.261.06%3,728,390
Dec 17, 202514.1014.2513.8014.1114.11-0.56%4,042,630
Dec 16, 202514.4114.4914.1814.1914.19-1.53%3,342,579
Dec 15, 202514.4614.7614.2414.4114.41-0.41%3,819,369
Dec 12, 202514.6314.7814.4214.4714.47-0.48%4,516,484
Dec 11, 202514.9014.9014.5214.5414.54-2.35%3,433,460
Dec 10, 202514.8614.9614.7214.8914.89-0.07%3,221,130
Dec 9, 202514.9115.1214.8514.9014.90-0.07%3,801,957
Dec 8, 202514.7415.0014.6914.9114.912.05%4,919,884
Dec 5, 202514.4314.6514.3514.6114.610.90%3,938,610
Dec 4, 202514.7514.8614.4614.4814.48-2.29%4,175,087
Dec 3, 202514.9915.1014.7314.8214.82-1.40%3,942,084
Dec 2, 202515.1415.1414.9715.0315.03-0.79%3,469,933
Dec 1, 202515.1115.2015.0115.1515.150.80%5,450,324
Nov 28, 202514.9515.0614.8815.0315.031.21%4,122,202
Nov 27, 202514.6315.0214.6314.8514.851.02%4,081,350
Nov 26, 202514.9515.0414.6714.7014.70-2.00%4,193,600
Nov 25, 202514.9215.0714.8415.0015.000.81%4,745,600
Nov 24, 202514.5814.9214.4514.8814.882.55%4,807,430
Nov 21, 202514.7514.8714.3514.5114.51-1.96%5,893,669
Nov 20, 202514.6014.9414.6014.8014.802.07%5,298,767
Nov 19, 202514.9614.9614.4814.5014.50-3.07%5,356,450
Nov 18, 202515.0415.0914.8614.9614.96-0.60%3,520,479
Nov 17, 202514.8915.0914.8615.0515.050.87%3,790,118
Nov 14, 202514.9415.0714.8414.9214.92-0.20%3,598,799
Nov 13, 202515.0115.0114.8614.9514.95-0.47%3,913,171
Nov 12, 202514.9715.0414.8115.0215.02-4,244,228
Nov 11, 202515.1515.1514.9815.0215.02-0.79%3,817,857
Nov 10, 202514.9715.2014.9715.1415.121.34%5,054,204
Nov 7, 202514.8815.0014.8614.9414.92-0.33%3,786,978
Nov 6, 202515.0015.0714.9314.9914.97-0.27%3,727,305
Nov 5, 202514.8115.2414.7615.0315.010.40%5,159,478
Nov 4, 202515.1115.1114.8814.9714.95-0.99%3,653,022
Nov 3, 202514.9615.1314.9315.1215.100.67%4,475,035
Oct 31, 202514.9915.1514.8615.0215.000.27%5,338,522
Oct 30, 202514.9215.4014.8214.9814.960.47%8,685,198
Oct 29, 202515.0515.5514.8514.9114.890.95%8,712,106
Oct 28, 202514.8014.9314.7414.7714.75-0.74%3,447,857
Oct 27, 202514.9415.2514.8014.8814.861.16%7,550,920
Oct 24, 202514.5214.8314.4914.7114.691.03%4,648,136
Oct 23, 202514.4514.6514.3114.5614.540.28%2,814,771
Oct 22, 202514.4114.5314.3514.5214.500.21%3,158,255
Oct 21, 202514.3114.5214.1514.4914.470.84%4,228,892
Oct 20, 202514.4214.4514.2414.3714.350.91%3,699,842
Oct 17, 202514.6614.6714.2214.2414.22-2.80%5,605,635
Oct 16, 202515.1215.1214.6014.6514.63-3.04%8,221,319
Oct 15, 202514.9215.2914.8215.1115.091.14%5,937,390
Oct 14, 202515.1815.5814.7814.9414.92-0.86%10,076,120
Oct 13, 202514.8715.0814.7615.0715.05-2.14%6,995,900
Oct 10, 202514.8015.8914.7515.4015.384.48%17,226,800
Oct 9, 202514.8014.8814.6414.7414.72-0.41%4,126,423
Sep 30, 202515.1015.1014.8014.8014.78-1.27%4,278,595