Hylink Digital Solution Co., Ltd. Class A 603825
SSE · China · Commercial Services
CNY 7.61+0.03 (+0.40%)
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 7.61 | +0.40% | CNY 7.64 | CNY 7.64 | CNY 7.51 | 1.20M |
| 2026-09-29 | CNY 7.58 | +0.53% | CNY 7.45 | CNY 7.64 | CNY 7.45 | 1.69M |
| 2026-09-28 | CNY 7.54 | -3.46% | CNY 7.79 | CNY 7.79 | CNY 7.50 | 1.53M |
| 2026-09-24 | CNY 7.81 | +0.13% | CNY 7.79 | CNY 7.87 | CNY 7.75 | 1.21M |
| 2026-09-23 | CNY 7.80 | -0.89% | CNY 7.85 | CNY 7.85 | CNY 7.77 | 776.00K |
| 2026-09-22 | CNY 7.87 | +0.38% | CNY 7.85 | CNY 7.90 | CNY 7.75 | 1.91M |
| 2026-09-21 | CNY 7.84 | +0.26% | CNY 7.85 | CNY 7.93 | CNY 7.79 | 1.14M |
| 2026-09-18 | CNY 7.82 | +1.56% | CNY 7.63 | CNY 7.83 | CNY 7.62 | 1.64M |
| 2026-09-17 | CNY 7.70 | -0.65% | CNY 7.71 | CNY 7.76 | CNY 7.52 | 2.49M |
| 2026-09-16 | CNY 7.75 | -0.13% | CNY 7.72 | CNY 7.80 | CNY 7.60 | 1.39M |
| 2026-09-15 | CNY 7.76 | -3.72% | CNY 8.07 | CNY 8.07 | CNY 7.76 | 3.13M |
| 2026-09-14 | CNY 8.06 | -1.95% | CNY 8.13 | CNY 8.22 | CNY 8.01 | 2.11M |
| 2026-09-11 | CNY 8.22 | -1.20% | CNY 8.21 | CNY 8.25 | CNY 7.99 | 2.22M |
| 2026-09-10 | CNY 8.32 | -0.95% | CNY 8.40 | CNY 8.45 | CNY 8.00 | 3.02M |
| 2026-09-09 | CNY 8.40 | -0.36% | CNY 8.41 | CNY 8.51 | CNY 8.36 | 1.76M |
| 2026-09-08 | CNY 8.43 | +0.48% | CNY 8.38 | CNY 8.46 | CNY 8.27 | 2.53M |
| 2026-09-07 | CNY 8.39 | -0.47% | CNY 8.49 | CNY 8.56 | CNY 8.35 | 2.17M |
| 2026-09-04 | CNY 8.43 | -0.47% | CNY 8.45 | CNY 8.54 | CNY 8.41 | 2.63M |
| 2026-09-03 | CNY 8.47 | -1.97% | CNY 8.70 | CNY 8.70 | CNY 8.43 | 2.68M |
| 2026-09-02 | CNY 8.64 | -0.69% | CNY 8.64 | CNY 8.75 | CNY 8.60 | 2.14M |
| 2026-09-01 | CNY 8.70 | +0.35% | CNY 8.62 | CNY 8.72 | CNY 8.53 | 2.51M |
| 2026-08-31 | CNY 8.67 | +2.24% | CNY 8.42 | CNY 8.72 | CNY 8.32 | 3.49M |
| 2026-08-28 | CNY 8.48 | +3.79% | CNY 8.16 | CNY 8.50 | CNY 8.15 | 4.59M |
| 2026-08-27 | CNY 8.17 | -0.12% | CNY 8.12 | CNY 8.18 | CNY 8.10 | 1.21M |
| 2026-08-26 | CNY 8.18 | +0.86% | CNY 8.22 | CNY 8.28 | CNY 8.09 | 1.94M |
| 2026-08-25 | CNY 8.11 | +1.00% | CNY 8.03 | CNY 8.17 | CNY 8.01 | 1.21M |
| 2026-08-24 | CNY 8.03 | -1.59% | CNY 8.17 | CNY 8.24 | CNY 8.01 | 1.65M |
| 2026-08-21 | CNY 8.16 | +2.26% | CNY 7.89 | CNY 8.18 | CNY 7.86 | 2.22M |
| 2026-08-20 | CNY 7.98 | +1.92% | CNY 7.81 | CNY 8.00 | CNY 7.81 | 1.34M |
| 2026-08-19 | CNY 7.83 | -2.61% | CNY 8.04 | CNY 8.04 | CNY 7.81 | 1.58M |
| 2026-08-18 | CNY 8.04 | -1.35% | CNY 8.10 | CNY 8.20 | CNY 8.00 | 1.51M |
| 2026-08-17 | CNY 8.15 | +0.62% | CNY 8.05 | CNY 8.21 | CNY 8.02 | 1.88M |
| 2026-08-14 | CNY 8.10 | +2.40% | CNY 8.00 | CNY 8.20 | CNY 7.97 | 2.22M |
| 2026-08-13 | CNY 7.91 | -3.06% | CNY 8.17 | CNY 8.22 | CNY 7.91 | 3.31M |
| 2026-08-12 | CNY 8.16 | +0.12% | CNY 8.15 | CNY 8.26 | CNY 8.10 | 1.74M |
| 2026-08-11 | CNY 8.15 | -0.97% | CNY 8.23 | CNY 8.29 | CNY 8.09 | 2.26M |
| 2026-08-10 | CNY 8.23 | +3.00% | CNY 7.98 | CNY 8.28 | CNY 7.94 | 3.72M |
| 2026-08-07 | CNY 7.99 | -0.37% | CNY 8.02 | CNY 8.14 | CNY 7.87 | 2.87M |
| 2026-08-06 | CNY 8.02 | +3.75% | CNY 7.68 | CNY 8.04 | CNY 7.66 | 4.99M |
| 2026-08-05 | CNY 7.73 | +2.79% | CNY 7.49 | CNY 7.85 | CNY 7.42 | 3.55M |
| 2026-08-04 | CNY 7.52 | +1.90% | CNY 7.41 | CNY 7.76 | CNY 7.31 | 4.04M |
| 2026-08-03 | CNY 7.38 | +2.64% | CNY 7.21 | CNY 7.39 | CNY 7.18 | 2.12M |
| 2026-07-31 | CNY 7.19 | +4.20% | CNY 6.89 | CNY 7.20 | CNY 6.89 | 2.22M |
| 2026-07-30 | CNY 6.90 | -2.40% | CNY 7.08 | CNY 7.15 | CNY 6.85 | 1.27M |
| 2026-07-29 | CNY 7.07 | -1.12% | CNY 7.15 | CNY 7.19 | CNY 7.05 | 1.36M |
| 2026-07-28 | CNY 7.15 | +3.03% | CNY 6.88 | CNY 7.17 | CNY 6.87 | 2.01M |
| 2026-07-27 | CNY 6.94 | +1.61% | CNY 6.83 | CNY 7.00 | CNY 6.77 | 1.67M |
| 2026-07-24 | CNY 6.83 | +0.15% | CNY 6.79 | CNY 6.95 | CNY 6.76 | 1.38M |
| 2026-07-23 | CNY 6.82 | +3.96% | CNY 6.53 | CNY 6.85 | CNY 6.53 | 2.92M |
| 2026-07-22 | CNY 6.56 | -1.80% | CNY 6.84 | CNY 6.84 | CNY 6.47 | 2.96M |
| 2026-07-21 | CNY 6.68 | +6.37% | CNY 6.32 | CNY 6.70 | CNY 6.08 | 4.02M |
| 2026-07-20 | CNY 6.28 | -5.85% | CNY 6.60 | CNY 6.73 | CNY 6.21 | 2.50M |
| 2026-07-17 | CNY 6.67 | -3.05% | CNY 6.85 | CNY 7.00 | CNY 6.59 | 2.25M |
| 2026-07-16 | CNY 6.88 | +0.88% | CNY 6.78 | CNY 6.94 | CNY 6.68 | 1.74M |
| 2026-07-15 | CNY 6.82 | -0.29% | CNY 6.69 | CNY 6.82 | CNY 6.51 | 2.77M |
| 2026-07-14 | CNY 6.84 | +1.63% | CNY 6.73 | CNY 6.84 | CNY 6.67 | 1.14M |
| 2026-07-13 | CNY 6.73 | -3.72% | CNY 6.89 | CNY 6.97 | CNY 6.70 | 2.12M |
| 2026-07-10 | CNY 6.99 | +3.10% | CNY 6.72 | CNY 6.99 | CNY 6.65 | 2.21M |
| 2026-07-09 | CNY 6.78 | -0.88% | CNY 6.84 | CNY 6.95 | CNY 6.70 | 1.96M |
| 2026-07-08 | CNY 6.84 | +0.88% | CNY 6.70 | CNY 6.89 | CNY 6.63 | 2.03M |
| 2026-07-07 | CNY 6.78 | -2.87% | CNY 6.90 | CNY 7.05 | CNY 6.76 | 2.27M |
| 2026-07-06 | CNY 6.98 | -3.59% | CNY 7.26 | CNY 7.32 | CNY 6.95 | 3.26M |
| 2026-07-03 | CNY 7.24 | +1.83% | CNY 7.15 | CNY 7.24 | CNY 7.03 | 2.68M |
| 2026-07-02 | CNY 7.11 | +2.89% | CNY 6.87 | CNY 7.23 | CNY 6.87 | 4.56M |
| 2026-07-01 | CNY 6.91 | +3.29% | CNY 6.66 | CNY 7.01 | CNY 6.57 | 3.85M |
| 2026-06-30 | CNY 6.69 | +4.69% | CNY 6.33 | CNY 6.71 | CNY 6.33 | 3.55M |
| 2026-06-29 | CNY 6.39 | +0.79% | CNY 6.35 | CNY 6.52 | CNY 6.11 | 3.37M |
| 2026-06-26 | CNY 6.34 | +0.96% | CNY 6.25 | CNY 6.45 | CNY 6.07 | 3.82M |
| 2026-06-25 | CNY 6.28 | -2.33% | CNY 6.35 | CNY 6.49 | CNY 6.19 | 3.58M |
| 2026-06-24 | CNY 6.43 | -5.02% | CNY 6.68 | CNY 6.82 | CNY 6.43 | 4.31M |
| 2026-06-23 | CNY 6.77 | +2.42% | CNY 6.51 | CNY 6.92 | CNY 6.51 | 5.12M |
| 2026-06-22 | CNY 6.61 | -0.45% | CNY 6.31 | CNY 6.78 | CNY 6.31 | 7.12M |
| 2026-06-18 | CNY 6.64 | -5.01% | CNY 7.00 | CNY 7.05 | CNY 6.64 | 4.27M |
| 2026-06-17 | CNY 6.99 | -1.41% | CNY 7.11 | CNY 7.25 | CNY 6.93 | 3.67M |
| 2026-06-16 | CNY 7.09 | +1.43% | CNY 6.96 | CNY 7.14 | CNY 6.83 | 3.61M |
| 2026-06-15 | CNY 6.99 | +0.43% | CNY 6.99 | CNY 7.20 | CNY 6.67 | 5.37M |
| 2026-06-12 | CNY 6.96 | +2.20% | CNY 6.81 | CNY 7.06 | CNY 6.75 | 6.58M |
| 2026-06-11 | CNY 6.81 | -5.02% | CNY 6.90 | CNY 6.98 | CNY 6.81 | 5.16M |
| 2026-06-10 | CNY 7.17 | -5.03% | CNY 7.27 | CNY 7.36 | CNY 7.17 | 4.92M |
| 2026-06-09 | CNY 7.55 | -5.03% | CNY 7.94 | CNY 8.06 | CNY 7.55 | 5.54M |
| 2026-06-08 | CNY 7.95 | -2.33% | CNY 7.99 | CNY 8.13 | CNY 7.88 | 1.74M |
| 2026-06-05 | CNY 8.14 | +0.99% | CNY 8.06 | CNY 8.25 | CNY 8.00 | 1.34M |
| 2026-06-04 | CNY 8.06 | -2.77% | CNY 8.25 | CNY 8.30 | CNY 7.99 | 2.30M |
| 2026-06-03 | CNY 8.29 | -1.66% | CNY 8.43 | CNY 8.45 | CNY 8.28 | 2.23M |
| 2026-06-02 | CNY 8.43 | +0.12% | CNY 8.42 | CNY 8.46 | CNY 8.24 | 2.00M |
| 2026-06-01 | CNY 8.42 | +3.19% | CNY 8.12 | CNY 8.44 | CNY 8.12 | 1.89M |
| 2026-05-29 | CNY 8.16 | -0.24% | CNY 8.21 | CNY 8.40 | CNY 8.11 | 2.50M |
| 2026-05-28 | CNY 8.18 | +1.61% | CNY 8.05 | CNY 8.23 | CNY 8.00 | 1.71M |
| 2026-05-27 | CNY 8.05 | -2.42% | CNY 8.23 | CNY 8.30 | CNY 8.00 | 2.19M |
| 2026-05-26 | CNY 8.25 | -0.36% | CNY 8.23 | CNY 8.39 | CNY 8.16 | 1.83M |