Skip to main content
logo
Hangzhou Freely Communication Co., Ltd. (SHA:603602)
China flag China · Delayed Price · Currency is CNY
15.50
+0.02 (0.13%)
Feb 13, 2026, 3:00 PM CST

SHA:603602 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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