Hylink Digital Solutions Co.,Ltd (SHA:603825)
China · Delayed Price · Currency is CNY 7.19
+0.29 (4.20%)
Jul 31, 2026, 3:00 PM CST
SHA:603825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.89 | 7.20 | 6.89 | 7.19 | 7.19 | 4.20% | 2,217,880 |
| Jul 30, 2026 | 7.08 | 7.15 | 6.85 | 6.90 | 6.90 | -2.40% | 1,269,672 |
| Jul 29, 2026 | 7.15 | 7.19 | 7.05 | 7.07 | 7.07 | -1.12% | 1,360,080 |
| Jul 28, 2026 | 6.88 | 7.17 | 6.87 | 7.15 | 7.15 | 3.03% | 2,009,200 |
| Jul 27, 2026 | 6.83 | 7.00 | 6.77 | 6.94 | 6.94 | 1.61% | 1,670,600 |
| Jul 24, 2026 | 6.79 | 6.95 | 6.76 | 6.83 | 6.83 | 0.15% | 1,382,800 |
| Jul 23, 2026 | 6.53 | 6.85 | 6.53 | 6.82 | 6.82 | 3.96% | 2,917,500 |
| Jul 22, 2026 | 6.84 | 6.84 | 6.47 | 6.56 | 6.56 | -1.80% | 2,960,300 |
| Jul 21, 2026 | 6.32 | 6.70 | 6.08 | 6.68 | 6.68 | 6.37% | 4,017,620 |
| Jul 20, 2026 | 6.60 | 6.73 | 6.21 | 6.28 | 6.28 | -5.85% | 2,497,200 |
| Jul 17, 2026 | 6.85 | 7.00 | 6.59 | 6.67 | 6.67 | -3.05% | 2,254,100 |
| Jul 16, 2026 | 6.78 | 6.94 | 6.68 | 6.88 | 6.88 | 0.88% | 1,744,600 |
| Jul 15, 2026 | 6.69 | 6.82 | 6.51 | 6.82 | 6.82 | -0.29% | 2,768,700 |
| Jul 14, 2026 | 6.73 | 6.84 | 6.67 | 6.84 | 6.84 | 1.63% | 1,137,800 |
| Jul 13, 2026 | 6.89 | 6.97 | 6.70 | 6.73 | 6.73 | -3.72% | 2,117,200 |
| Jul 10, 2026 | 6.72 | 6.99 | 6.65 | 6.99 | 6.99 | 3.10% | 2,214,600 |
| Jul 9, 2026 | 6.84 | 6.95 | 6.70 | 6.78 | 6.78 | -0.88% | 1,955,400 |
| Jul 8, 2026 | 6.70 | 6.89 | 6.63 | 6.84 | 6.84 | 0.88% | 2,027,900 |
| Jul 7, 2026 | 6.90 | 7.05 | 6.76 | 6.78 | 6.78 | -2.87% | 2,270,050 |
| Jul 6, 2026 | 7.26 | 7.32 | 6.95 | 6.98 | 6.98 | -3.59% | 3,255,400 |
| Jul 3, 2026 | 7.15 | 7.24 | 7.03 | 7.24 | 7.24 | 1.83% | 2,680,900 |
| Jul 2, 2026 | 6.87 | 7.23 | 6.87 | 7.11 | 7.11 | 2.89% | 4,555,700 |
| Jul 1, 2026 | 6.66 | 7.01 | 6.57 | 6.91 | 6.91 | 3.29% | 3,848,200 |
| Jun 30, 2026 | 6.33 | 6.71 | 6.33 | 6.69 | 6.69 | 4.69% | 3,551,300 |
| Jun 29, 2026 | 6.35 | 6.52 | 6.11 | 6.39 | 6.39 | 0.79% | 3,368,100 |
| Jun 26, 2026 | 6.25 | 6.45 | 6.07 | 6.34 | 6.34 | 0.96% | 3,817,060 |
| Jun 25, 2026 | 6.35 | 6.49 | 6.19 | 6.28 | 6.28 | -2.33% | 3,579,180 |
| Jun 24, 2026 | 6.68 | 6.82 | 6.43 | 6.43 | 6.43 | -5.02% | 4,311,000 |
| Jun 23, 2026 | 6.51 | 6.92 | 6.51 | 6.77 | 6.77 | 2.42% | 5,119,700 |
| Jun 22, 2026 | 6.31 | 6.78 | 6.31 | 6.61 | 6.61 | -0.45% | 7,119,800 |
| Jun 18, 2026 | 7.00 | 7.05 | 6.64 | 6.64 | 6.64 | -5.01% | 4,266,100 |
| Jun 17, 2026 | 7.11 | 7.25 | 6.93 | 6.99 | 6.99 | -1.41% | 3,667,900 |
| Jun 16, 2026 | 6.96 | 7.14 | 6.83 | 7.09 | 7.09 | 1.43% | 3,606,300 |
| Jun 15, 2026 | 6.99 | 7.20 | 6.67 | 6.99 | 6.99 | 0.43% | 5,371,900 |
| Jun 12, 2026 | 6.81 | 7.06 | 6.75 | 6.96 | 6.96 | 2.20% | 6,582,640 |
| Jun 11, 2026 | 6.90 | 6.98 | 6.81 | 6.81 | 6.81 | -5.02% | 5,162,300 |
| Jun 10, 2026 | 7.27 | 7.36 | 7.17 | 7.17 | 7.17 | -5.03% | 4,919,100 |
| Jun 9, 2026 | 7.94 | 8.06 | 7.55 | 7.55 | 7.55 | -5.03% | 5,535,400 |
| Jun 8, 2026 | 7.99 | 8.13 | 7.88 | 7.95 | 7.95 | -2.33% | 1,743,400 |
| Jun 5, 2026 | 8.06 | 8.25 | 8.00 | 8.14 | 8.14 | 0.99% | 1,340,900 |
| Jun 4, 2026 | 8.25 | 8.30 | 7.99 | 8.06 | 8.06 | -2.77% | 2,298,900 |
| Jun 3, 2026 | 8.43 | 8.45 | 8.28 | 8.29 | 8.29 | -1.66% | 2,226,700 |
| Jun 2, 2026 | 8.42 | 8.46 | 8.24 | 8.43 | 8.43 | 0.12% | 2,004,947 |
| Jun 1, 2026 | 8.12 | 8.44 | 8.12 | 8.42 | 8.42 | 3.19% | 1,892,405 |
| May 29, 2026 | 8.21 | 8.40 | 8.11 | 8.16 | 8.16 | -0.24% | 2,503,100 |
| May 28, 2026 | 8.05 | 8.23 | 8.00 | 8.18 | 8.18 | 1.61% | 1,710,400 |
| May 27, 2026 | 8.23 | 8.30 | 8.00 | 8.05 | 8.05 | -2.42% | 2,187,100 |
| May 26, 2026 | 8.23 | 8.39 | 8.16 | 8.25 | 8.25 | -0.36% | 1,831,100 |
| May 25, 2026 | 8.59 | 8.60 | 8.27 | 8.28 | 8.28 | -3.27% | 2,158,400 |
| May 22, 2026 | 8.45 | 8.56 | 8.42 | 8.56 | 8.56 | 1.54% | 1,423,000 |