Hangzhou Freely Communication Co., Ltd. Class A 603602
SSE · China · Industrial Services
CNY 12.37-0.34 (-2.68%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.37 | -2.68% | CNY 12.74 | CNY 13.20 | CNY 12.27 | 20.07M |
| 2026-09-29 | CNY 12.71 | +10.04% | CNY 11.52 | CNY 12.71 | CNY 11.49 | 10.81M |
| 2026-09-28 | CNY 11.55 | -0.69% | CNY 11.69 | CNY 11.70 | CNY 11.34 | 2.44M |
| 2026-09-24 | CNY 11.63 | +1.22% | CNY 11.59 | CNY 11.75 | CNY 11.44 | 2.34M |
| 2026-09-23 | CNY 11.49 | -1.46% | CNY 11.63 | CNY 11.66 | CNY 11.42 | 2.50M |
| 2026-09-22 | CNY 11.66 | +0.95% | CNY 11.55 | CNY 11.77 | CNY 11.52 | 2.67M |
| 2026-09-21 | CNY 11.55 | +1.76% | CNY 11.41 | CNY 11.62 | CNY 11.34 | 2.40M |
| 2026-09-18 | CNY 11.35 | -0.35% | CNY 11.45 | CNY 11.59 | CNY 11.30 | 2.08M |
| 2026-09-17 | CNY 11.39 | +1.42% | CNY 11.23 | CNY 11.44 | CNY 11.02 | 2.26M |
| 2026-09-16 | CNY 11.23 | +1.17% | CNY 11.08 | CNY 11.27 | CNY 10.93 | 2.91M |
| 2026-09-15 | CNY 11.10 | -2.80% | CNY 11.42 | CNY 11.47 | CNY 11.08 | 2.46M |
| 2026-09-14 | CNY 11.42 | -0.35% | CNY 11.40 | CNY 11.57 | CNY 11.28 | 2.18M |
| 2026-09-11 | CNY 11.46 | -1.12% | CNY 11.48 | CNY 11.64 | CNY 11.33 | 2.35M |
| 2026-09-10 | CNY 11.59 | -1.45% | CNY 11.76 | CNY 11.76 | CNY 11.56 | 1.80M |
| 2026-09-09 | CNY 11.76 | -0.76% | CNY 11.87 | CNY 11.89 | CNY 11.68 | 2.56M |
| 2026-09-08 | CNY 11.85 | +0.34% | CNY 11.86 | CNY 11.99 | CNY 11.74 | 2.00M |
| 2026-09-07 | CNY 11.81 | -0.25% | CNY 11.85 | CNY 11.95 | CNY 11.73 | 2.05M |
| 2026-09-04 | CNY 11.84 | -0.50% | CNY 12.10 | CNY 12.11 | CNY 11.78 | 2.49M |
| 2026-09-03 | CNY 11.90 | -1.33% | CNY 12.05 | CNY 12.20 | CNY 11.85 | 2.40M |
| 2026-09-02 | CNY 12.06 | +0.17% | CNY 11.91 | CNY 12.10 | CNY 11.85 | 2.65M |
| 2026-09-01 | CNY 12.04 | +1.18% | CNY 11.88 | CNY 12.08 | CNY 11.88 | 3.29M |
| 2026-08-31 | CNY 11.90 | +2.15% | CNY 11.49 | CNY 11.90 | CNY 11.49 | 3.03M |
| 2026-08-28 | CNY 11.65 | +0.17% | CNY 11.70 | CNY 11.75 | CNY 11.55 | 2.08M |
| 2026-08-27 | CNY 11.63 | -0.26% | CNY 11.67 | CNY 11.73 | CNY 11.55 | 1.88M |
| 2026-08-26 | CNY 11.66 | -0.26% | CNY 11.55 | CNY 11.84 | CNY 11.55 | 2.42M |
| 2026-08-25 | CNY 11.69 | +2.19% | CNY 11.36 | CNY 11.74 | CNY 11.35 | 3.01M |
| 2026-08-24 | CNY 11.44 | -1.55% | CNY 11.70 | CNY 11.81 | CNY 11.30 | 3.31M |
| 2026-08-21 | CNY 11.62 | 0.00% | CNY 11.51 | CNY 11.66 | CNY 11.41 | 2.39M |
| 2026-08-20 | CNY 11.62 | +2.74% | CNY 11.33 | CNY 11.66 | CNY 11.25 | 3.16M |
| 2026-08-19 | CNY 11.31 | -1.74% | CNY 11.44 | CNY 11.48 | CNY 11.22 | 3.50M |
| 2026-08-18 | CNY 11.51 | -1.88% | CNY 11.95 | CNY 11.95 | CNY 11.39 | 3.82M |
| 2026-08-17 | CNY 11.73 | 0.00% | CNY 11.61 | CNY 11.76 | CNY 11.53 | 3.55M |
| 2026-08-14 | CNY 11.73 | -0.09% | CNY 11.74 | CNY 11.88 | CNY 11.54 | 4.19M |
| 2026-08-13 | CNY 11.74 | +1.21% | CNY 11.71 | CNY 12.07 | CNY 11.53 | 5.64M |
| 2026-08-12 | CNY 11.60 | +2.47% | CNY 11.35 | CNY 12.10 | CNY 11.28 | 5.54M |
| 2026-08-11 | CNY 11.32 | +0.27% | CNY 11.12 | CNY 11.42 | CNY 11.09 | 3.66M |
| 2026-08-10 | CNY 11.29 | +1.44% | CNY 11.04 | CNY 11.33 | CNY 10.91 | 4.46M |
| 2026-08-07 | CNY 11.13 | -3.13% | CNY 11.32 | CNY 11.44 | CNY 10.96 | 8.30M |
| 2026-08-06 | CNY 11.49 | +3.98% | CNY 11.02 | CNY 12.16 | CNY 10.90 | 12.73M |
| 2026-08-05 | CNY 11.05 | +1.28% | CNY 10.94 | CNY 11.15 | CNY 10.86 | 3.47M |
| 2026-08-04 | CNY 10.91 | +1.68% | CNY 10.75 | CNY 11.03 | CNY 10.75 | 3.50M |
| 2026-08-03 | CNY 10.73 | +2.88% | CNY 10.55 | CNY 10.75 | CNY 10.43 | 3.31M |
| 2026-07-31 | CNY 10.43 | +3.06% | CNY 10.12 | CNY 10.57 | CNY 10.12 | 3.62M |
| 2026-07-30 | CNY 10.12 | -0.98% | CNY 10.50 | CNY 10.50 | CNY 10.07 | 3.28M |
| 2026-07-29 | CNY 10.22 | +1.29% | CNY 10.16 | CNY 10.29 | CNY 10.07 | 2.92M |
| 2026-07-28 | CNY 10.09 | +1.82% | CNY 9.91 | CNY 10.24 | CNY 9.89 | 3.32M |
| 2026-07-27 | CNY 9.91 | +3.01% | CNY 9.62 | CNY 10.01 | CNY 9.59 | 3.11M |
| 2026-07-24 | CNY 9.62 | -2.53% | CNY 9.78 | CNY 9.84 | CNY 9.51 | 2.49M |
| 2026-07-23 | CNY 9.87 | +2.71% | CNY 9.56 | CNY 9.91 | CNY 9.53 | 3.25M |
| 2026-07-22 | CNY 9.61 | -1.74% | CNY 9.70 | CNY 9.85 | CNY 9.50 | 3.47M |
| 2026-07-21 | CNY 9.78 | +0.20% | CNY 9.85 | CNY 9.93 | CNY 9.20 | 6.25M |
| 2026-07-20 | CNY 9.76 | -3.56% | CNY 10.14 | CNY 10.40 | CNY 9.60 | 6.77M |
| 2026-07-17 | CNY 10.12 | -3.53% | CNY 10.69 | CNY 11.10 | CNY 10.05 | 5.86M |
| 2026-07-16 | CNY 10.49 | +0.19% | CNY 10.42 | CNY 10.80 | CNY 10.30 | 4.11M |
| 2026-07-15 | CNY 10.47 | +0.58% | CNY 10.38 | CNY 10.68 | CNY 10.25 | 3.21M |
| 2026-07-14 | CNY 10.41 | +1.56% | CNY 10.20 | CNY 10.42 | CNY 10.04 | 3.11M |
| 2026-07-13 | CNY 10.25 | -5.96% | CNY 10.83 | CNY 10.96 | CNY 10.20 | 3.96M |
| 2026-07-10 | CNY 10.90 | +2.83% | CNY 10.65 | CNY 11.18 | CNY 10.46 | 4.97M |
| 2026-07-09 | CNY 10.60 | 0.00% | CNY 10.60 | CNY 10.73 | CNY 10.27 | 3.33M |
| 2026-07-08 | CNY 10.60 | -1.67% | CNY 10.78 | CNY 10.88 | CNY 10.53 | 3.31M |
| 2026-07-07 | CNY 10.78 | -3.14% | CNY 11.10 | CNY 11.12 | CNY 10.75 | 3.20M |
| 2026-07-06 | CNY 11.13 | -1.50% | CNY 11.41 | CNY 11.41 | CNY 11.04 | 3.54M |
| 2026-07-03 | CNY 11.30 | +1.07% | CNY 11.16 | CNY 11.41 | CNY 11.08 | 3.95M |
| 2026-07-02 | CNY 11.18 | +0.54% | CNY 11.11 | CNY 11.64 | CNY 11.08 | 5.64M |
| 2026-07-01 | CNY 11.12 | +0.91% | CNY 11.02 | CNY 11.27 | CNY 10.91 | 3.96M |
| 2026-06-30 | CNY 11.02 | 0.00% | CNY 10.99 | CNY 11.17 | CNY 10.81 | 4.37M |
| 2026-06-29 | CNY 11.02 | -3.16% | CNY 11.28 | CNY 11.32 | CNY 10.81 | 5.88M |
| 2026-06-26 | CNY 11.38 | -1.04% | CNY 11.41 | CNY 11.68 | CNY 11.21 | 5.32M |
| 2026-06-25 | CNY 11.50 | -6.58% | CNY 12.30 | CNY 12.30 | CNY 11.20 | 9.27M |
| 2026-06-24 | CNY 12.31 | -2.46% | CNY 12.59 | CNY 12.63 | CNY 12.09 | 6.75M |
| 2026-06-23 | CNY 12.62 | -2.32% | CNY 12.92 | CNY 13.07 | CNY 12.58 | 4.32M |
| 2026-06-22 | CNY 12.92 | -2.27% | CNY 13.21 | CNY 13.30 | CNY 12.47 | 8.55M |
| 2026-06-18 | CNY 13.22 | +2.56% | CNY 12.80 | CNY 13.62 | CNY 12.76 | 9.05M |
| 2026-06-17 | CNY 12.89 | +0.08% | CNY 12.80 | CNY 12.97 | CNY 12.69 | 3.78M |
| 2026-06-16 | CNY 12.88 | +1.42% | CNY 12.66 | CNY 12.97 | CNY 12.33 | 5.17M |
| 2026-06-15 | CNY 12.70 | -0.16% | CNY 12.88 | CNY 13.04 | CNY 12.61 | 5.22M |
| 2026-06-12 | CNY 12.72 | -0.16% | CNY 12.88 | CNY 13.24 | CNY 12.59 | 6.27M |
| 2026-06-11 | CNY 12.74 | -4.21% | CNY 13.15 | CNY 13.39 | CNY 12.52 | 7.57M |
| 2026-06-10 | CNY 13.30 | -1.77% | CNY 13.41 | CNY 13.80 | CNY 13.18 | 5.95M |
| 2026-06-09 | CNY 13.54 | +4.15% | CNY 13.19 | CNY 13.89 | CNY 12.83 | 7.95M |
| 2026-06-08 | CNY 13.00 | -1.81% | CNY 12.97 | CNY 13.31 | CNY 12.70 | 5.15M |
| 2026-06-05 | CNY 13.24 | -0.60% | CNY 13.31 | CNY 13.46 | CNY 12.94 | 5.19M |
| 2026-06-04 | CNY 13.32 | -1.55% | CNY 13.47 | CNY 13.53 | CNY 13.12 | 4.40M |
| 2026-06-03 | CNY 13.53 | -0.22% | CNY 13.31 | CNY 13.91 | CNY 13.28 | 7.39M |
| 2026-06-02 | CNY 13.56 | +1.27% | CNY 13.35 | CNY 13.78 | CNY 12.92 | 6.16M |
| 2026-06-01 | CNY 13.39 | +3.56% | CNY 12.87 | CNY 13.82 | CNY 12.82 | 5.86M |
| 2026-05-29 | CNY 12.93 | -5.41% | CNY 13.75 | CNY 13.98 | CNY 12.78 | 6.72M |
| 2026-05-28 | CNY 13.67 | +1.11% | CNY 13.51 | CNY 13.82 | CNY 13.15 | 6.76M |
| 2026-05-27 | CNY 13.52 | -2.66% | CNY 13.75 | CNY 13.92 | CNY 13.32 | 5.45M |
| 2026-05-26 | CNY 13.89 | +0.58% | CNY 13.59 | CNY 13.96 | CNY 13.56 | 5.10M |