Hylink Digital Solutions Co.,Ltd (SHA:603825)
China · Delayed Price · Currency is CNY 10.31
+0.01 (0.10%)
Sep 12, 2025, 3:00 PM CST
SHA:603825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.31 | 10.81 | 10.23 | 10.31 | 10.31 | 0.10% | 13,817,487 |
| Sep 11, 2025 | 10.29 | 10.30 | 10.26 | 10.30 | 10.30 | 4.99% | 8,548,227 |
| Sep 10, 2025 | 9.88 | 9.88 | 9.78 | 9.81 | 9.81 | -0.81% | 5,808,007 |
| Sep 9, 2025 | 9.78 | 10.05 | 9.78 | 9.89 | 9.89 | 1.02% | 6,661,100 |
| Sep 8, 2025 | 9.81 | 9.84 | 9.76 | 9.79 | 9.79 | -0.61% | 5,845,000 |
| Sep 5, 2025 | 9.77 | 9.91 | 9.68 | 9.85 | 9.85 | 0.10% | 5,600,700 |
| Sep 4, 2025 | 9.84 | 10.07 | 9.74 | 9.84 | 9.84 | 0.72% | 8,328,788 |
| Sep 3, 2025 | 9.95 | 10.01 | 9.62 | 9.77 | 9.77 | -1.81% | 9,435,100 |
| Sep 2, 2025 | 9.78 | 10.22 | 9.75 | 9.95 | 9.95 | 1.53% | 14,551,240 |
| Sep 1, 2025 | 9.58 | 9.86 | 9.41 | 9.80 | 9.80 | -0.71% | 18,942,428 |
| Aug 29, 2025 | 9.88 | 10.22 | 9.86 | 9.87 | 9.87 | -4.91% | 33,762,639 |
| Aug 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -5.03% | 350,900 |
| Aug 27, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -5.04% | 235,600 |
| Aug 26, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -5.03% | 308,700 |
| Aug 25, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | - |
| Aug 22, 2025 | 12.06 | 12.27 | 12.05 | 12.12 | 12.12 | 0.50% | 8,040,779 |
| Aug 21, 2025 | 11.95 | 12.15 | 11.95 | 12.06 | 12.06 | 0.50% | 6,731,632 |
| Aug 20, 2025 | 12.00 | 12.02 | 11.88 | 12.00 | 12.00 | -0.25% | 5,103,600 |
| Aug 19, 2025 | 11.91 | 12.15 | 11.89 | 12.03 | 12.03 | 0.25% | 6,875,380 |
| Aug 18, 2025 | 11.85 | 12.05 | 11.80 | 12.00 | 12.00 | 1.44% | 6,340,762 |
| Aug 15, 2025 | 11.79 | 11.85 | 11.71 | 11.83 | 11.83 | 0.34% | 4,107,640 |
| Aug 14, 2025 | 11.70 | 12.00 | 11.70 | 11.79 | 11.79 | -2.40% | 7,119,200 |
| Aug 13, 2025 | 11.79 | 12.43 | 11.77 | 12.08 | 12.08 | 2.46% | 10,712,240 |
| Aug 12, 2025 | 11.98 | 11.98 | 11.71 | 11.79 | 11.79 | -1.34% | 5,428,329 |
| Aug 11, 2025 | 11.92 | 12.00 | 11.87 | 11.95 | 11.95 | 0.25% | 3,579,300 |
| Aug 8, 2025 | 12.00 | 12.00 | 11.86 | 11.92 | 11.92 | -0.67% | 3,162,600 |
| Aug 7, 2025 | 12.09 | 12.12 | 11.98 | 12.00 | 12.00 | -0.74% | 4,841,200 |
| Aug 6, 2025 | 12.08 | 12.10 | 12.00 | 12.09 | 12.09 | 0.08% | 2,894,500 |
| Aug 5, 2025 | 12.00 | 12.08 | 11.99 | 12.08 | 12.08 | 0.58% | 3,159,318 |
| Aug 4, 2025 | 12.01 | 12.03 | 11.86 | 12.01 | 12.01 | -0.41% | 4,022,000 |
| Aug 1, 2025 | 12.17 | 12.24 | 11.98 | 12.06 | 12.06 | -1.47% | 7,032,300 |
| Jul 31, 2025 | 12.08 | 12.59 | 12.08 | 12.24 | 12.24 | 0.99% | 9,678,400 |
| Jul 30, 2025 | 12.14 | 12.18 | 12.02 | 12.12 | 12.12 | -0.16% | 3,547,700 |
| Jul 29, 2025 | 12.18 | 12.19 | 12.06 | 12.14 | 12.14 | -0.33% | 3,100,300 |
| Jul 28, 2025 | 12.20 | 12.25 | 12.10 | 12.18 | 12.18 | 0.08% | 3,198,420 |
| Jul 25, 2025 | 12.30 | 12.38 | 12.16 | 12.17 | 12.17 | -1.22% | 5,693,600 |
| Jul 24, 2025 | 12.09 | 12.50 | 12.06 | 12.32 | 12.32 | 1.65% | 8,502,500 |
| Jul 23, 2025 | 12.09 | 12.32 | 11.97 | 12.12 | 12.12 | 0.50% | 4,760,300 |
| Jul 22, 2025 | 12.18 | 12.18 | 12.00 | 12.06 | 12.06 | -0.90% | 4,668,640 |
| Jul 21, 2025 | 12.00 | 12.17 | 11.99 | 12.17 | 12.17 | 0.66% | 3,848,640 |
| Jul 18, 2025 | 12.20 | 12.25 | 12.07 | 12.09 | 12.09 | -0.90% | 4,523,105 |
| Jul 17, 2025 | 12.10 | 12.25 | 12.02 | 12.20 | 12.20 | 0.25% | 4,033,720 |
| Jul 16, 2025 | 12.10 | 12.33 | 12.09 | 12.17 | 12.17 | -0.08% | 5,438,700 |
| Jul 15, 2025 | 12.31 | 12.46 | 12.05 | 12.18 | 12.18 | -4.99% | 13,730,113 |
| Jul 14, 2025 | 13.00 | 13.52 | 12.79 | 12.82 | 12.82 | -1.23% | 18,310,860 |
| Jul 11, 2025 | 12.24 | 13.30 | 12.20 | 12.98 | 12.98 | 5.10% | 17,359,315 |
| Jul 10, 2025 | 12.40 | 12.49 | 12.28 | 12.35 | 12.35 | -1.04% | 3,749,700 |
| Jul 9, 2025 | 12.42 | 12.61 | 12.34 | 12.48 | 12.48 | 0.56% | 5,797,428 |
| Jul 8, 2025 | 12.32 | 12.41 | 12.26 | 12.41 | 12.41 | 0.40% | 3,950,800 |
| Jul 7, 2025 | 12.20 | 12.41 | 12.15 | 12.36 | 12.36 | 1.31% | 3,899,800 |