Skip to main content
Hylink Digital Solutions Co.,Ltd (SHA:603825)
China flag China · Delayed Price · Currency is CNY
8.84
+0.07 (0.80%)
Apr 29, 2026, 3:00 PM CST

SHA:603825 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.718.908.638.778.770.69%2,182,900
Apr 27, 20268.478.808.408.718.712.83%2,187,200
Apr 24, 20268.518.588.468.478.47-0.82%1,581,400
Apr 23, 20268.808.838.518.548.54-0.12%4,010,500
Apr 22, 20268.488.598.408.558.550.23%2,145,600
Apr 21, 20268.398.568.288.538.532.65%2,588,100
Apr 20, 20268.268.358.258.318.310.73%1,282,400
Apr 17, 20268.338.388.238.258.25-1.55%1,140,500
Apr 16, 20268.268.408.238.388.381.58%1,233,500
Apr 15, 20268.378.388.248.258.25-1.55%1,474,400
Apr 14, 20268.358.438.238.388.380.84%1,619,400
Apr 13, 20268.098.328.048.318.312.47%2,054,300
Apr 10, 20268.068.158.058.118.111.25%1,324,300
Apr 9, 20268.158.157.988.018.01-2.44%1,561,000
Apr 8, 20268.048.218.048.218.213.92%1,680,620
Apr 7, 20267.947.967.837.907.90-0.50%1,190,000
Apr 3, 20268.228.257.907.947.94-3.41%2,626,231
Apr 2, 20268.358.408.218.228.22-1.91%2,348,100
Apr 1, 20268.518.528.328.388.38-0.48%3,262,120
Mar 31, 20268.558.658.428.428.42-1.64%2,624,100
Mar 30, 20268.588.618.458.568.56-1.15%1,589,400
Mar 27, 20268.478.668.468.668.660.46%1,865,500
Mar 26, 20268.758.858.578.628.62-1.60%2,140,200
Mar 25, 20268.568.828.568.768.762.46%2,676,500
Mar 24, 20268.578.608.238.558.551.18%3,697,600
Mar 23, 20268.618.928.438.458.45-4.74%3,237,500
Mar 20, 20268.999.058.858.878.87-1.11%1,806,800
Mar 19, 20269.079.088.968.978.97-1.54%1,689,186
Mar 18, 20269.019.118.989.119.110.89%1,472,420
Mar 17, 20269.129.249.009.039.03-0.88%2,102,800
Mar 16, 20269.009.118.989.119.111.22%1,034,500
Mar 13, 20269.099.138.999.009.00-1.21%1,244,400
Mar 12, 20269.189.229.099.119.11-0.98%1,446,340
Mar 11, 20269.289.289.159.209.20-0.33%1,392,700
Mar 10, 20269.189.309.169.239.230.98%1,465,400
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