Hangzhou Freely Communication Co., Ltd. (603602.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 11.96 | 11.98 | 11.78 | 11.78 | 11.78 | 2,380,782 |
| 08 May 2024 | 12.19 | 12.20 | 11.82 | 11.85 | 11.85 | 2,586,260 |
| 07 May 2024 | 12.22 | 12.27 | 12.06 | 12.15 | 12.15 | 2,225,305 |
| 06 May 2024 | 12.40 | 12.55 | 12.10 | 12.17 | 12.17 | 3,397,290 |
| 30 Apr 2024 | 12.40 | 12.58 | 12.13 | 12.36 | 12.36 | 3,901,005 |
| 29 Apr 2024 | 12.43 | 12.47 | 11.99 | 12.33 | 12.33 | 6,544,632 |
| 26 Apr 2024 | 11.87 | 12.38 | 11.76 | 12.34 | 12.34 | 5,140,977 |
| 25 Apr 2024 | 11.86 | 11.96 | 11.66 | 11.81 | 11.81 | 3,357,513 |
| 24 Apr 2024 | 11.31 | 11.93 | 11.31 | 11.93 | 11.93 | 4,412,824 |
| 23 Apr 2024 | 11.14 | 11.60 | 11.14 | 11.40 | 11.40 | 6,350,006 |
| 22 Apr 2024 | 11.60 | 11.62 | 10.89 | 11.05 | 11.05 | 8,254,497 |
| 19 Apr 2024 | 12.23 | 12.30 | 11.46 | 11.61 | 11.61 | 5,544,559 |
| 18 Apr 2024 | 12.43 | 12.59 | 11.98 | 12.26 | 12.26 | 4,463,979 |
| 17 Apr 2024 | 11.23 | 12.14 | 11.20 | 12.14 | 12.14 | 3,079,944 |
| 16 Apr 2024 | 11.81 | 12.15 | 11.03 | 11.04 | 11.04 | 4,940,667 |
| 15 Apr 2024 | 12.84 | 13.01 | 12.02 | 12.20 | 12.20 | 5,148,954 |
| 12 Apr 2024 | 12.82 | 13.23 | 12.82 | 12.94 | 12.94 | 2,591,583 |
| 11 Apr 2024 | 13.04 | 13.25 | 12.69 | 12.79 | 12.79 | 2,597,026 |
| 10 Apr 2024 | 13.55 | 13.56 | 12.98 | 13.04 | 13.04 | 2,816,994 |
| 09 Apr 2024 | 13.39 | 13.59 | 13.23 | 13.54 | 13.54 | 2,211,300 |
| 08 Apr 2024 | 13.76 | 13.80 | 13.38 | 13.38 | 13.38 | 2,631,108 |
| 03 Apr 2024 | 14.02 | 14.04 | 13.56 | 13.81 | 13.81 | 3,268,139 |
| 02 Apr 2024 | 14.37 | 14.40 | 13.89 | 14.08 | 14.08 | 4,758,493 |
| 01 Apr 2024 | 14.45 | 14.85 | 14.25 | 14.37 | 14.37 | 9,132,779 |
| 29 Mar 2024 | 13.90 | 14.45 | 13.80 | 14.25 | 14.25 | 4,560,884 |
| 28 Mar 2024 | 13.59 | 13.84 | 13.10 | 13.64 | 13.64 | 3,446,243 |
| 27 Mar 2024 | 13.53 | 13.65 | 13.28 | 13.30 | 13.30 | 2,719,950 |
| 26 Mar 2024 | 13.66 | 13.88 | 13.36 | 13.57 | 13.57 | 4,913,340 |
| 25 Mar 2024 | 14.10 | 14.22 | 13.70 | 13.70 | 13.70 | 3,682,174 |
| 22 Mar 2024 | 14.49 | 14.55 | 14.05 | 14.11 | 14.11 | 4,081,970 |
| 21 Mar 2024 | 14.56 | 14.68 | 14.40 | 14.57 | 14.57 | 2,220,630 |
| 20 Mar 2024 | 14.38 | 14.60 | 14.34 | 14.56 | 14.56 | 3,040,900 |
| 19 Mar 2024 | 14.31 | 14.50 | 14.23 | 14.39 | 14.39 | 2,561,915 |
| 18 Mar 2024 | 14.18 | 14.40 | 14.00 | 14.30 | 14.30 | 2,958,569 |
| 15 Mar 2024 | 13.96 | 14.06 | 13.81 | 14.00 | 14.00 | 2,897,080 |
| 14 Mar 2024 | 14.26 | 14.27 | 13.72 | 13.99 | 13.99 | 3,880,499 |
| 13 Mar 2024 | 14.09 | 14.49 | 14.07 | 14.33 | 14.33 | 5,422,082 |
| 12 Mar 2024 | 14.01 | 14.15 | 13.80 | 14.02 | 14.02 | 3,061,065 |
| 11 Mar 2024 | 13.25 | 14.05 | 13.11 | 14.05 | 14.05 | 6,850,417 |
| 08 Mar 2024 | 13.20 | 13.31 | 13.08 | 13.30 | 13.30 | 1,983,858 |
| 07 Mar 2024 | 13.32 | 13.47 | 13.00 | 13.13 | 13.13 | 2,776,157 |
| 06 Mar 2024 | 13.24 | 13.33 | 13.07 | 13.26 | 13.26 | 2,314,384 |
| 05 Mar 2024 | 13.31 | 13.45 | 13.13 | 13.34 | 13.34 | 2,464,020 |
| 04 Mar 2024 | 13.49 | 13.68 | 13.22 | 13.50 | 13.50 | 3,566,200 |
| 01 Mar 2024 | 13.16 | 13.43 | 13.00 | 13.43 | 13.43 | 4,365,358 |
| 29 Feb 2024 | 12.81 | 13.30 | 12.78 | 13.20 | 13.20 | 4,500,990 |
| 28 Feb 2024 | 13.46 | 13.83 | 12.81 | 12.91 | 12.91 | 6,690,758 |
| 27 Feb 2024 | 13.32 | 13.62 | 13.18 | 13.59 | 13.59 | 3,331,926 |
| 26 Feb 2024 | 13.30 | 13.80 | 13.05 | 13.36 | 13.36 | 6,730,282 |
| 23 Feb 2024 | 12.87 | 13.39 | 12.72 | 13.38 | 13.38 | 5,784,392 |
| 22 Feb 2024 | 12.37 | 12.87 | 12.37 | 12.87 | 12.87 | 4,439,509 |
| 21 Feb 2024 | 12.25 | 12.86 | 12.13 | 12.50 | 12.50 | 7,302,352 |
| 20 Feb 2024 | 11.87 | 12.39 | 11.51 | 12.39 | 12.39 | 6,482,437 |
| 19 Feb 2024 | 10.91 | 11.77 | 10.91 | 11.77 | 11.77 | 7,333,619 |
| 08 Feb 2024 | 9.98 | 10.75 | 9.61 | 10.70 | 10.70 | 7,124,244 |
| 07 Feb 2024 | 10.15 | 10.19 | 9.62 | 9.79 | 9.79 | 8,233,626 |
| 06 Feb 2024 | 9.20 | 10.46 | 8.63 | 10.19 | 10.19 | 9,483,382 |
| 05 Feb 2024 | 10.40 | 10.49 | 9.51 | 9.51 | 9.51 | 5,853,109 |
| 02 Feb 2024 | 11.22 | 11.41 | 10.17 | 10.57 | 10.57 | 5,625,249 |
| 01 Feb 2024 | 11.09 | 11.44 | 10.85 | 11.14 | 11.14 | 5,335,700 |
| 31 Jan 2024 | 11.72 | 11.77 | 11.01 | 11.09 | 11.09 | 4,622,439 |
| 30 Jan 2024 | 12.17 | 12.23 | 11.54 | 11.59 | 11.59 | 5,289,889 |
| 29 Jan 2024 | 12.79 | 12.83 | 11.99 | 12.24 | 12.24 | 4,832,950 |
| 26 Jan 2024 | 12.46 | 12.90 | 12.44 | 12.74 | 12.74 | 5,533,350 |
| 25 Jan 2024 | 12.15 | 12.50 | 12.10 | 12.44 | 12.44 | 6,392,843 |
| 24 Jan 2024 | 12.39 | 12.50 | 11.90 | 12.17 | 12.17 | 5,550,710 |
| 23 Jan 2024 | 12.45 | 12.45 | 12.09 | 12.21 | 12.21 | 4,986,350 |
| 22 Jan 2024 | 13.33 | 13.36 | 12.33 | 12.47 | 12.47 | 3,721,039 |
| 19 Jan 2024 | 13.60 | 13.68 | 13.32 | 13.35 | 13.35 | 2,495,408 |
| 18 Jan 2024 | 13.55 | 13.75 | 13.25 | 13.47 | 13.47 | 4,574,959 |
| 17 Jan 2024 | 14.07 | 14.07 | 13.60 | 13.60 | 13.60 | 2,039,801 |
| 16 Jan 2024 | 13.98 | 14.24 | 13.70 | 14.00 | 14.00 | 2,490,311 |
| 15 Jan 2024 | 14.39 | 14.39 | 14.00 | 14.08 | 14.08 | 2,734,070 |
| 12 Jan 2024 | 14.36 | 14.54 | 14.20 | 14.23 | 14.23 | 1,670,882 |
| 11 Jan 2024 | 14.28 | 14.43 | 14.03 | 14.43 | 14.43 | 1,639,030 |
| 10 Jan 2024 | 14.37 | 14.37 | 14.00 | 14.15 | 14.15 | 2,018,510 |
| 09 Jan 2024 | 14.21 | 14.48 | 14.21 | 14.36 | 14.36 | 2,176,778 |
| 08 Jan 2024 | 14.49 | 14.54 | 14.23 | 14.24 | 14.24 | 1,949,972 |
| 05 Jan 2024 | 14.78 | 14.88 | 14.38 | 14.49 | 14.49 | 2,081,344 |
| 04 Jan 2024 | 14.73 | 14.77 | 14.55 | 14.71 | 14.71 | 1,827,510 |
| 03 Jan 2024 | 14.71 | 14.80 | 14.54 | 14.70 | 14.70 | 2,082,852 |
| 02 Jan 2024 | 14.81 | 15.11 | 14.76 | 14.80 | 14.80 | 3,453,253 |
| 29 Dec 2023 | 14.44 | 14.93 | 14.25 | 14.74 | 14.74 | 2,959,326 |
| 28 Dec 2023 | 14.24 | 14.45 | 14.14 | 14.34 | 14.34 | 3,303,435 |
| 27 Dec 2023 | 14.14 | 14.33 | 14.10 | 14.33 | 14.33 | 2,436,516 |
| 26 Dec 2023 | 14.35 | 14.58 | 14.05 | 14.15 | 14.15 | 3,096,600 |
| 25 Dec 2023 | 14.55 | 14.70 | 14.22 | 14.36 | 14.36 | 3,810,760 |
| 22 Dec 2023 | 15.06 | 15.19 | 14.56 | 14.57 | 14.57 | 3,501,179 |
| 21 Dec 2023 | 14.56 | 15.15 | 14.56 | 15.04 | 15.04 | 3,386,366 |
| 20 Dec 2023 | 15.18 | 15.44 | 15.01 | 15.05 | 15.05 | 1,973,852 |
| 19 Dec 2023 | 15.18 | 15.38 | 14.99 | 15.23 | 15.23 | 3,017,251 |
| 18 Dec 2023 | 15.58 | 15.58 | 15.16 | 15.24 | 15.24 | 2,108,169 |
| 15 Dec 2023 | 15.69 | 15.75 | 15.40 | 15.42 | 15.42 | 1,859,675 |
| 14 Dec 2023 | 15.77 | 15.82 | 15.54 | 15.60 | 15.60 | 1,480,998 |
| 13 Dec 2023 | 15.86 | 15.96 | 15.64 | 15.66 | 15.66 | 1,485,452 |
| 12 Dec 2023 | 15.73 | 15.86 | 15.69 | 15.82 | 15.82 | 1,655,875 |
| 11 Dec 2023 | 15.60 | 15.81 | 15.50 | 15.77 | 15.77 | 3,288,560 |
| 08 Dec 2023 | 15.68 | 15.86 | 15.61 | 15.64 | 15.64 | 1,902,140 |
| 07 Dec 2023 | 15.61 | 15.87 | 15.60 | 15.73 | 15.73 | 2,254,104 |
| 06 Dec 2023 | 15.79 | 15.79 | 15.48 | 15.67 | 15.67 | 2,960,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.