Hylink Digital Solutions Co.,Ltd (SHA:603825)
China · Delayed Price · Currency is CNY 8.16
-0.02 (-0.24%)
May 29, 2026, 3:00 PM CST
SHA:603825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.62 | 8.70 | 8.41 | 8.43 | 8.43 | -1.98% | 1,793,300 |
| May 20, 2026 | 8.84 | 8.85 | 8.60 | 8.60 | 8.60 | -2.71% | 1,908,400 |
| May 19, 2026 | 8.82 | 8.94 | 8.81 | 8.84 | 8.84 | -0.45% | 1,777,700 |
| May 18, 2026 | 8.71 | 8.90 | 8.46 | 8.88 | 8.88 | 1.95% | 3,568,100 |
| May 15, 2026 | 8.66 | 8.87 | 8.66 | 8.71 | 8.71 | 0.69% | 1,762,900 |
| May 14, 2026 | 8.74 | 8.76 | 8.62 | 8.65 | 8.65 | -1.37% | 1,999,200 |
| May 13, 2026 | 8.90 | 8.91 | 8.71 | 8.77 | 8.77 | -1.46% | 2,045,000 |
| May 12, 2026 | 8.75 | 8.91 | 8.68 | 8.90 | 8.90 | 1.83% | 2,622,742 |
| May 11, 2026 | 8.70 | 8.80 | 8.67 | 8.74 | 8.74 | - | 2,297,500 |
| May 8, 2026 | 8.53 | 8.76 | 8.53 | 8.74 | 8.74 | 2.46% | 2,268,100 |
| May 7, 2026 | 8.60 | 8.60 | 8.45 | 8.53 | 8.53 | -0.93% | 3,449,800 |
| May 6, 2026 | 8.71 | 8.76 | 8.61 | 8.61 | 8.61 | -1.82% | 2,783,100 |
| Apr 30, 2026 | 8.90 | 8.94 | 8.75 | 8.77 | 8.77 | -0.79% | 2,230,500 |
| Apr 29, 2026 | 8.70 | 8.91 | 8.68 | 8.84 | 8.84 | 0.80% | 2,181,300 |
| Apr 28, 2026 | 8.71 | 8.90 | 8.63 | 8.77 | 8.77 | 0.69% | 2,182,900 |
| Apr 27, 2026 | 8.47 | 8.80 | 8.40 | 8.71 | 8.71 | 2.83% | 2,187,200 |
| Apr 24, 2026 | 8.51 | 8.58 | 8.46 | 8.47 | 8.47 | -0.82% | 1,581,400 |
| Apr 23, 2026 | 8.80 | 8.83 | 8.51 | 8.54 | 8.54 | -0.12% | 4,010,500 |
| Apr 22, 2026 | 8.48 | 8.59 | 8.40 | 8.55 | 8.55 | 0.23% | 2,145,600 |
| Apr 21, 2026 | 8.39 | 8.56 | 8.28 | 8.53 | 8.53 | 2.65% | 2,588,100 |
| Apr 20, 2026 | 8.26 | 8.35 | 8.25 | 8.31 | 8.31 | 0.73% | 1,282,400 |
| Apr 17, 2026 | 8.33 | 8.38 | 8.23 | 8.25 | 8.25 | -1.55% | 1,140,500 |
| Apr 16, 2026 | 8.26 | 8.40 | 8.23 | 8.38 | 8.38 | 1.58% | 1,233,500 |
| Apr 15, 2026 | 8.37 | 8.38 | 8.24 | 8.25 | 8.25 | -1.55% | 1,474,400 |
| Apr 14, 2026 | 8.35 | 8.43 | 8.23 | 8.38 | 8.38 | 0.84% | 1,619,400 |
| Apr 13, 2026 | 8.09 | 8.32 | 8.04 | 8.31 | 8.31 | 2.47% | 2,054,300 |
| Apr 10, 2026 | 8.06 | 8.15 | 8.05 | 8.11 | 8.11 | 1.25% | 1,324,300 |
| Apr 9, 2026 | 8.15 | 8.15 | 7.98 | 8.01 | 8.01 | -2.44% | 1,561,000 |
| Apr 8, 2026 | 8.04 | 8.21 | 8.04 | 8.21 | 8.21 | 3.92% | 1,680,620 |
| Apr 7, 2026 | 7.94 | 7.96 | 7.83 | 7.90 | 7.90 | -0.50% | 1,190,000 |
| Apr 3, 2026 | 8.22 | 8.25 | 7.90 | 7.94 | 7.94 | -3.41% | 2,626,231 |
| Apr 2, 2026 | 8.35 | 8.40 | 8.21 | 8.22 | 8.22 | -1.91% | 2,348,100 |
| Apr 1, 2026 | 8.51 | 8.52 | 8.32 | 8.38 | 8.38 | -0.48% | 3,262,120 |
| Mar 31, 2026 | 8.55 | 8.65 | 8.42 | 8.42 | 8.42 | -1.64% | 2,624,100 |
| Mar 30, 2026 | 8.58 | 8.61 | 8.45 | 8.56 | 8.56 | -1.15% | 1,589,400 |
| Mar 27, 2026 | 8.47 | 8.66 | 8.46 | 8.66 | 8.66 | 0.46% | 1,865,500 |
| 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 |