Skip to main content
Hylink Digital Solutions Co.,Ltd (SHA:603825)
China flag China · Delayed Price · Currency is CNY
9.14
+0.04 (0.44%)
Mar 9, 2026, 3:00 PM CST

SHA:603825 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.989.178.959.149.140.44%1,665,900
Mar 6, 20268.999.128.919.109.101.22%1,831,800
Mar 5, 20268.929.138.918.998.992.51%3,227,700
Mar 4, 20268.728.878.708.778.77-0.23%2,842,800
Mar 3, 20269.129.178.758.798.79-3.72%5,336,500
Mar 2, 20269.409.459.109.139.13-4.00%4,880,800
Feb 27, 20269.569.629.519.519.51-0.63%2,474,500
Feb 26, 20269.799.799.559.579.57-0.31%2,380,100
Feb 25, 20269.489.639.489.609.601.37%2,011,000
Feb 24, 20269.689.689.469.479.47-1.56%2,645,900
Feb 13, 20269.719.829.629.629.62-1.43%2,231,100
Feb 12, 20269.729.859.659.769.76-0.41%2,338,900
Feb 11, 20269.739.829.589.809.800.62%3,511,060
Feb 10, 20269.559.839.559.749.741.88%3,365,960
Feb 9, 20269.489.579.419.569.561.49%3,357,000
Feb 6, 20269.469.469.369.429.42-0.63%1,769,000
Feb 5, 20269.449.509.409.489.480.42%1,756,140
Feb 4, 20269.409.489.389.449.44-0.21%1,462,200
Feb 3, 20269.399.479.339.469.461.50%1,809,000
Feb 2, 20269.469.549.279.329.32-1.69%2,843,700
Jan 30, 20269.389.499.359.489.48-0.63%3,883,800
Jan 29, 20269.369.799.269.549.541.81%5,204,800
Jan 28, 20269.589.679.379.379.37-2.29%2,939,400
Jan 27, 20269.669.759.489.599.59-0.21%2,904,800
Jan 26, 20269.799.799.539.619.61-1.33%3,198,203
Jan 23, 20269.709.759.609.749.741.14%3,026,900
Jan 22, 20269.459.729.449.639.631.48%3,738,563
Jan 21, 20269.519.539.359.499.49-0.32%3,120,303
Jan 20, 20269.359.709.359.529.521.17%5,383,490
Jan 19, 20269.389.539.349.419.41-0.11%4,139,000
Jan 16, 20269.839.909.419.429.42-4.85%10,806,360
Jan 15, 20269.8510.429.859.909.90-0.20%13,824,100
Jan 14, 20269.4810.089.489.929.923.33%15,456,300
Jan 13, 20269.9910.129.609.609.60-0.41%15,323,100
Jan 12, 20269.299.649.299.649.645.01%7,123,800
Jan 9, 20269.209.229.099.189.18-0.11%2,978,500
Jan 8, 20269.079.239.019.199.191.55%3,182,500
Jan 7, 20269.089.159.039.059.050.22%2,444,200
Jan 6, 20269.039.048.959.039.030.33%2,264,292
Jan 5, 20268.999.058.989.009.00-0.66%2,478,460
Dec 31, 20259.129.169.009.069.06-0.88%2,199,200
Dec 30, 20259.259.309.049.149.14-0.54%3,355,364
Dec 29, 20259.009.268.919.199.190.66%3,889,100
Dec 26, 20258.879.298.879.139.132.93%4,588,800
Dec 25, 20258.768.948.758.878.871.14%2,340,400
Dec 24, 20258.668.788.638.778.771.27%2,053,920
Dec 23, 20258.788.858.628.668.66-1.37%2,210,200
Dec 22, 20258.778.858.708.788.78-0.90%2,643,300
Dec 19, 20258.728.908.698.868.861.84%2,495,300
Dec 18, 20258.508.748.458.708.701.87%3,101,000
Dec 17, 20258.428.558.298.548.540.83%3,281,400
Dec 16, 20258.748.758.468.478.47-2.87%3,238,400
Dec 15, 20258.928.928.678.728.72-2.57%3,868,500
Dec 12, 20259.049.128.958.958.95-0.44%2,743,800
Dec 11, 20259.179.178.978.998.99-1.86%3,785,700
Dec 10, 20259.149.209.119.169.160.33%1,703,200
Dec 9, 20259.329.389.119.139.13-2.56%4,101,200
Dec 8, 20259.399.449.319.379.37-3,530,500
Dec 5, 20259.199.409.179.379.371.74%2,440,000
Dec 4, 20259.289.329.189.219.21-0.86%2,638,700
Dec 3, 20259.409.409.219.299.29-1.28%2,539,060
Dec 2, 20259.469.469.369.419.41-0.63%1,949,400
Dec 1, 20259.539.599.419.479.47-0.94%4,134,900
Nov 28, 20259.579.709.559.569.56-0.21%2,676,600
Nov 27, 20259.669.759.589.589.58-0.93%4,008,700
Nov 26, 20259.7610.099.639.679.670.10%8,460,100
Nov 25, 20259.679.779.539.669.661.05%5,339,900
Nov 24, 20259.129.569.099.569.565.05%4,653,500
Nov 21, 20259.429.549.099.109.10-3.91%4,898,334
Nov 20, 20259.569.589.339.479.47-0.73%3,776,660
Nov 19, 20259.759.759.439.549.54-2.15%6,110,800
Nov 18, 20259.669.789.629.759.75-0.41%5,036,939
Nov 17, 20259.849.859.619.799.79-0.20%4,453,200
Nov 14, 20259.769.889.769.819.81-4,012,972
Nov 13, 20259.879.879.749.819.810.20%2,735,592
Nov 12, 20259.759.799.709.799.790.41%2,659,180
Nov 11, 20259.809.829.699.759.75-0.51%3,365,000
Nov 10, 20259.519.809.519.809.802.73%4,155,480
Nov 7, 20259.649.679.509.549.54-1.04%2,884,800
Nov 6, 20259.709.749.519.649.64-0.82%4,294,080
Nov 5, 20259.749.829.699.729.72-0.92%3,688,200
Nov 4, 20259.769.859.659.819.810.72%5,497,700
Nov 3, 20259.479.759.479.749.742.74%6,209,682
Oct 31, 20259.209.559.109.489.482.82%6,336,320
Oct 30, 20259.129.329.089.229.221.10%4,541,530
Oct 29, 20259.189.209.069.129.12-0.65%3,950,630
Oct 28, 20259.219.259.179.189.18-0.11%2,787,300
Oct 27, 20259.309.319.159.199.19-1.50%3,531,400
Oct 24, 20259.319.429.299.339.33-2,940,000
Oct 23, 20259.369.389.229.339.33-0.32%3,136,000
Oct 22, 20259.159.429.129.369.362.07%6,172,176
Oct 21, 20259.059.179.019.179.171.21%5,190,040
Oct 20, 20259.069.159.039.069.060.11%3,709,180
Oct 17, 20259.149.219.059.059.05-0.98%3,884,132
Oct 16, 20259.169.269.109.149.14-0.44%3,324,200
Oct 15, 20259.089.219.049.189.181.21%3,510,576
Oct 14, 20259.219.339.039.079.07-1.41%5,578,300
Oct 13, 20259.039.249.039.209.20-2.44%5,489,569
Oct 10, 20259.509.539.429.439.43-0.74%3,109,140
Oct 9, 20259.659.699.479.509.50-1.66%4,544,000