Skip to main content
Hangzhou Freely Communication Co., Ltd. (SHA:603602)
China flag China · Delayed Price · Currency is CNY
12.95
+0.36 (2.86%)
Apr 29, 2026, 3:00 PM CST

SHA:603602 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.4113.0912.4112.9512.952.86%7,360,536
Apr 28, 202612.8412.8712.3012.5912.59-4.62%9,066,097
Apr 27, 202612.8813.2012.7213.2013.201.85%3,473,939
Apr 24, 202612.8813.0612.6312.9612.96-0.54%3,211,528
Apr 23, 202613.4113.4812.9813.0313.03-3.05%4,397,704
Apr 22, 202613.2813.5513.2613.4413.441.36%4,355,766
Apr 21, 202613.4413.4513.1313.2613.26-0.82%2,390,710
Apr 20, 202613.3913.4013.2813.3713.370.38%2,164,888
Apr 17, 202613.3513.4513.2013.3213.32-0.52%2,665,248
Apr 16, 202613.0713.4413.0113.3913.392.84%4,615,630
Apr 15, 202613.2113.2713.0013.0213.02-1.29%2,634,000
Apr 14, 202613.2213.5113.1013.1913.19-2,424,358
Apr 13, 202613.1413.2513.0313.1913.190.15%2,243,852
Apr 10, 202613.3013.3213.1013.1713.170.46%3,016,416
Apr 9, 202613.2613.4813.0313.1113.11-1.94%3,184,500
Apr 8, 202613.2013.3912.8813.3713.374.05%4,412,960
Apr 7, 202612.5013.2412.4612.8512.852.80%5,184,049
Apr 3, 202612.9512.9812.4612.5012.50-2.87%2,497,930
Apr 2, 202613.0513.1212.8112.8712.87-1.61%2,873,000
Apr 1, 202613.2013.3012.9113.0813.080.85%3,340,100
Mar 31, 202613.1213.3312.9512.9712.97-1.59%2,736,752
Mar 30, 202612.9113.2112.8613.1813.180.76%2,647,906
Mar 27, 202612.7113.1512.7013.0813.081.00%2,097,300
Mar 26, 202613.2613.2912.8712.9512.95-2.26%2,689,052
Mar 25, 202612.9113.2612.9113.2513.253.19%3,905,493
Mar 24, 202612.6512.8712.4412.8412.843.22%5,018,602
Mar 23, 202612.8813.0912.2812.4412.44-5.97%7,032,404
Mar 20, 202613.7913.8813.2113.2313.23-3.92%4,943,836
Mar 19, 202613.8213.9513.6513.7713.77-1.57%3,481,614
Mar 18, 202613.6214.0013.5613.9913.992.72%4,449,375
Mar 17, 202613.9213.9913.6013.6213.62-2.16%3,647,704
Mar 16, 202613.6713.9213.6713.9213.921.31%3,238,923
Mar 13, 202614.0114.0513.7013.7413.74-2.21%3,800,410
Mar 12, 202614.0014.2513.8814.0514.05-0.14%3,301,534
Mar 11, 202614.3814.4614.0414.0714.07-1.81%4,492,516
Mar 10, 202614.2514.5514.2314.3314.331.27%3,798,193
Mar 9, 202613.9014.2213.7114.1514.150.21%5,048,132
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