Hylink Digital Solutions Co.,Ltd (SHA:603825)
China · Delayed Price · Currency is CNY 9.63
+0.14 (1.48%)
Jan 22, 2026, 3:00 PM CST
SHA:603825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.45 | 9.68 | 9.44 | 9.60 | - | 1.16% | 1,307,863 |
| Jan 21, 2026 | 9.51 | 9.53 | 9.35 | 9.49 | 9.49 | -0.32% | 3,120,303 |
| Jan 20, 2026 | 9.35 | 9.70 | 9.35 | 9.52 | 9.52 | 1.17% | 5,383,490 |
| Jan 19, 2026 | 9.38 | 9.53 | 9.34 | 9.41 | 9.41 | -0.11% | 4,139,000 |
| Jan 16, 2026 | 9.83 | 9.90 | 9.41 | 9.42 | 9.42 | -4.85% | 10,806,360 |
| Jan 15, 2026 | 9.85 | 10.42 | 9.85 | 9.90 | 9.90 | -0.20% | 13,824,100 |
| Jan 14, 2026 | 9.48 | 10.08 | 9.48 | 9.92 | 9.92 | 3.33% | 15,456,300 |
| Jan 13, 2026 | 9.99 | 10.12 | 9.60 | 9.60 | 9.60 | -0.41% | 15,323,100 |
| Jan 12, 2026 | 9.29 | 9.64 | 9.29 | 9.64 | 9.64 | 5.01% | 7,123,800 |
| Jan 9, 2026 | 9.20 | 9.22 | 9.09 | 9.18 | 9.18 | -0.11% | 2,978,500 |
| Jan 8, 2026 | 9.07 | 9.23 | 9.01 | 9.19 | 9.19 | 1.55% | 3,182,500 |
| Jan 7, 2026 | 9.08 | 9.15 | 9.03 | 9.05 | 9.05 | 0.22% | 2,444,200 |
| Jan 6, 2026 | 9.03 | 9.04 | 8.95 | 9.03 | 9.03 | 0.33% | 2,264,292 |
| Jan 5, 2026 | 8.99 | 9.05 | 8.98 | 9.00 | 9.00 | -0.66% | 2,478,460 |
| Dec 31, 2025 | 9.12 | 9.16 | 9.00 | 9.06 | 9.06 | -0.88% | 2,199,200 |
| Dec 30, 2025 | 9.25 | 9.30 | 9.04 | 9.14 | 9.14 | -0.54% | 3,355,364 |
| Dec 29, 2025 | 9.00 | 9.26 | 8.91 | 9.19 | 9.19 | 0.66% | 3,889,100 |
| Dec 26, 2025 | 8.87 | 9.29 | 8.87 | 9.13 | 9.13 | 2.93% | 4,588,800 |
| Dec 25, 2025 | 8.76 | 8.94 | 8.75 | 8.87 | 8.87 | 1.14% | 2,340,400 |
| Dec 24, 2025 | 8.66 | 8.78 | 8.63 | 8.77 | 8.77 | 1.27% | 2,053,920 |
| Dec 23, 2025 | 8.78 | 8.85 | 8.62 | 8.66 | 8.66 | -1.37% | 2,210,200 |
| Dec 22, 2025 | 8.77 | 8.85 | 8.70 | 8.78 | 8.78 | -0.90% | 2,643,300 |
| Dec 19, 2025 | 8.72 | 8.90 | 8.69 | 8.86 | 8.86 | 1.84% | 2,495,300 |
| Dec 18, 2025 | 8.50 | 8.74 | 8.45 | 8.70 | 8.70 | 1.87% | 3,101,000 |
| Dec 17, 2025 | 8.42 | 8.55 | 8.29 | 8.54 | 8.54 | 0.83% | 3,281,400 |
| Dec 16, 2025 | 8.74 | 8.75 | 8.46 | 8.47 | 8.47 | -2.87% | 3,238,400 |
| Dec 15, 2025 | 8.92 | 8.92 | 8.67 | 8.72 | 8.72 | -2.57% | 3,868,500 |
| Dec 12, 2025 | 9.04 | 9.12 | 8.95 | 8.95 | 8.95 | -0.44% | 2,743,800 |
| Dec 11, 2025 | 9.17 | 9.17 | 8.97 | 8.99 | 8.99 | -1.86% | 3,785,700 |
| Dec 10, 2025 | 9.14 | 9.20 | 9.11 | 9.16 | 9.16 | 0.33% | 1,703,200 |
| Dec 9, 2025 | 9.32 | 9.38 | 9.11 | 9.13 | 9.13 | -2.56% | 4,101,200 |
| Dec 8, 2025 | 9.39 | 9.44 | 9.31 | 9.37 | 9.37 | - | 3,530,500 |
| Dec 5, 2025 | 9.19 | 9.40 | 9.17 | 9.37 | 9.37 | 1.74% | 2,440,000 |
| Dec 4, 2025 | 9.28 | 9.32 | 9.18 | 9.21 | 9.21 | -0.86% | 2,638,700 |
| Dec 3, 2025 | 9.40 | 9.40 | 9.21 | 9.29 | 9.29 | -1.28% | 2,539,060 |
| Dec 2, 2025 | 9.46 | 9.46 | 9.36 | 9.41 | 9.41 | -0.63% | 1,949,400 |
| Dec 1, 2025 | 9.53 | 9.59 | 9.41 | 9.47 | 9.47 | -0.94% | 4,134,900 |
| Nov 28, 2025 | 9.57 | 9.70 | 9.55 | 9.56 | 9.56 | -0.21% | 2,676,600 |
| Nov 27, 2025 | 9.66 | 9.75 | 9.58 | 9.58 | 9.58 | -0.93% | 4,008,700 |
| Nov 26, 2025 | 9.76 | 10.09 | 9.63 | 9.67 | 9.67 | 0.10% | 8,460,100 |
| Nov 25, 2025 | 9.67 | 9.77 | 9.53 | 9.66 | 9.66 | 1.05% | 5,339,900 |
| Nov 24, 2025 | 9.12 | 9.56 | 9.09 | 9.56 | 9.56 | 5.05% | 4,653,500 |
| Nov 21, 2025 | 9.42 | 9.54 | 9.09 | 9.10 | 9.10 | -3.91% | 4,898,334 |
| Nov 20, 2025 | 9.56 | 9.58 | 9.33 | 9.47 | 9.47 | -0.73% | 3,776,660 |
| Nov 19, 2025 | 9.75 | 9.75 | 9.43 | 9.54 | 9.54 | -2.15% | 6,110,800 |
| Nov 18, 2025 | 9.66 | 9.78 | 9.62 | 9.75 | 9.75 | -0.41% | 5,036,939 |
| Nov 17, 2025 | 9.84 | 9.85 | 9.61 | 9.79 | 9.79 | -0.20% | 4,453,200 |
| Nov 14, 2025 | 9.76 | 9.88 | 9.76 | 9.81 | 9.81 | - | 4,012,972 |
| Nov 13, 2025 | 9.87 | 9.87 | 9.74 | 9.81 | 9.81 | 0.20% | 2,735,592 |
| Nov 12, 2025 | 9.75 | 9.79 | 9.70 | 9.79 | 9.79 | 0.41% | 2,659,180 |