Skip to main content
logo
Hangzhou Freely Communication Co., Ltd. (SHA:603602)
China flag China · Delayed Price · Currency is CNY
16.16
-0.04 (-0.25%)
At close: Jan 23, 2026

SHA:603602 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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