Hylink Digital Solutions Co.,Ltd (SHA:603825)
China · Delayed Price · Currency is CNY 8.66
+0.04 (0.46%)
Mar 27, 2026, 3:00 PM CST
SHA:603825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.75 | 8.85 | 8.57 | 8.62 | 8.62 | -1.60% | 2,140,200 |
| Mar 25, 2026 | 8.56 | 8.82 | 8.56 | 8.76 | 8.76 | 2.46% | 2,676,500 |
| Mar 24, 2026 | 8.57 | 8.60 | 8.23 | 8.55 | 8.55 | 1.18% | 3,697,600 |
| Mar 23, 2026 | 8.61 | 8.92 | 8.43 | 8.45 | 8.45 | -4.74% | 3,237,500 |
| Mar 20, 2026 | 8.99 | 9.05 | 8.85 | 8.87 | 8.87 | -1.11% | 1,806,800 |
| Mar 19, 2026 | 9.07 | 9.08 | 8.96 | 8.97 | 8.97 | -1.54% | 1,689,186 |
| Mar 18, 2026 | 9.01 | 9.11 | 8.98 | 9.11 | 9.11 | 0.89% | 1,472,420 |
| Mar 17, 2026 | 9.12 | 9.24 | 9.00 | 9.03 | 9.03 | -0.88% | 2,102,800 |
| Mar 16, 2026 | 9.00 | 9.11 | 8.98 | 9.11 | 9.11 | 1.22% | 1,034,500 |
| Mar 13, 2026 | 9.09 | 9.13 | 8.99 | 9.00 | 9.00 | -1.21% | 1,244,400 |
| Mar 12, 2026 | 9.18 | 9.22 | 9.09 | 9.11 | 9.11 | -0.98% | 1,446,340 |
| Mar 11, 2026 | 9.28 | 9.28 | 9.15 | 9.20 | 9.20 | -0.33% | 1,392,700 |
| Mar 10, 2026 | 9.18 | 9.30 | 9.16 | 9.23 | 9.23 | 0.98% | 1,465,400 |
| Mar 9, 2026 | 8.98 | 9.17 | 8.95 | 9.14 | 9.14 | 0.44% | 1,665,900 |
| Mar 6, 2026 | 8.99 | 9.12 | 8.91 | 9.10 | 9.10 | 1.22% | 1,831,800 |
| Mar 5, 2026 | 8.92 | 9.13 | 8.91 | 8.99 | 8.99 | 2.51% | 3,227,700 |
| Mar 4, 2026 | 8.72 | 8.87 | 8.70 | 8.77 | 8.77 | -0.23% | 2,842,800 |
| Mar 3, 2026 | 9.12 | 9.17 | 8.75 | 8.79 | 8.79 | -3.72% | 5,336,500 |
| Mar 2, 2026 | 9.40 | 9.45 | 9.10 | 9.13 | 9.13 | -4.00% | 4,880,800 |
| Feb 27, 2026 | 9.56 | 9.62 | 9.51 | 9.51 | 9.51 | -0.63% | 2,474,500 |
| Feb 26, 2026 | 9.79 | 9.79 | 9.55 | 9.57 | 9.57 | -0.31% | 2,380,100 |
| Feb 25, 2026 | 9.48 | 9.63 | 9.48 | 9.60 | 9.60 | 1.37% | 2,011,000 |
| Feb 24, 2026 | 9.68 | 9.68 | 9.46 | 9.47 | 9.47 | -1.56% | 2,645,900 |
| Feb 13, 2026 | 9.71 | 9.82 | 9.62 | 9.62 | 9.62 | -1.43% | 2,231,100 |
| Feb 12, 2026 | 9.72 | 9.85 | 9.65 | 9.76 | 9.76 | -0.41% | 2,338,900 |
| Feb 11, 2026 | 9.73 | 9.82 | 9.58 | 9.80 | 9.80 | 0.62% | 3,511,060 |
| Feb 10, 2026 | 9.55 | 9.83 | 9.55 | 9.74 | 9.74 | 1.88% | 3,365,960 |
| Feb 9, 2026 | 9.48 | 9.57 | 9.41 | 9.56 | 9.56 | 1.49% | 3,357,000 |
| Feb 6, 2026 | 9.46 | 9.46 | 9.36 | 9.42 | 9.42 | -0.63% | 1,769,000 |
| Feb 5, 2026 | 9.44 | 9.50 | 9.40 | 9.48 | 9.48 | 0.42% | 1,756,140 |
| Feb 4, 2026 | 9.40 | 9.48 | 9.38 | 9.44 | 9.44 | -0.21% | 1,462,200 |
| Feb 3, 2026 | 9.39 | 9.47 | 9.33 | 9.46 | 9.46 | 1.50% | 1,809,000 |
| Feb 2, 2026 | 9.46 | 9.54 | 9.27 | 9.32 | 9.32 | -1.69% | 2,843,700 |
| Jan 30, 2026 | 9.38 | 9.49 | 9.35 | 9.48 | 9.48 | -0.63% | 3,883,800 |
| Jan 29, 2026 | 9.36 | 9.79 | 9.26 | 9.54 | 9.54 | 1.81% | 5,204,800 |
| Jan 28, 2026 | 9.58 | 9.67 | 9.37 | 9.37 | 9.37 | -2.29% | 2,939,400 |
| Jan 27, 2026 | 9.66 | 9.75 | 9.48 | 9.59 | 9.59 | -0.21% | 2,904,800 |
| Jan 26, 2026 | 9.79 | 9.79 | 9.53 | 9.61 | 9.61 | -1.33% | 3,198,203 |
| Jan 23, 2026 | 9.70 | 9.75 | 9.60 | 9.74 | 9.74 | 1.14% | 3,026,900 |
| Jan 22, 2026 | 9.45 | 9.72 | 9.44 | 9.63 | 9.63 | 1.48% | 3,738,563 |
| 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 |