Shanghai - Delayed Quote CNY

Hangzhou Freely Communication Co., Ltd. (603602.SS)

11.81 -0.12 (-1.01%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 11.86 11.96 11.66 11.81 11.81 3,357,513
Apr 24, 2024 11.31 11.93 11.31 11.93 11.93 4,412,824
Apr 23, 2024 11.14 11.60 11.14 11.40 11.40 6,350,006
Apr 22, 2024 11.60 11.62 10.89 11.05 11.05 8,254,497
Apr 19, 2024 12.23 12.30 11.46 11.61 11.61 5,544,559
Apr 18, 2024 12.43 12.59 11.98 12.26 12.26 4,463,979
Apr 17, 2024 11.23 12.14 11.20 12.14 12.14 3,079,944
Apr 16, 2024 11.81 12.15 11.03 11.04 11.04 4,940,667
Apr 15, 2024 12.84 13.01 12.02 12.20 12.20 5,148,954
Apr 12, 2024 12.82 13.23 12.82 12.94 12.94 2,591,583
Apr 11, 2024 13.04 13.25 12.69 12.79 12.79 2,597,026
Apr 10, 2024 13.55 13.56 12.98 13.04 13.04 2,816,994
Apr 9, 2024 13.39 13.59 13.23 13.54 13.54 2,211,300
Apr 8, 2024 13.76 13.80 13.38 13.38 13.38 2,631,108
Apr 3, 2024 14.02 14.04 13.56 13.81 13.81 3,268,139
Apr 2, 2024 14.37 14.40 13.89 14.08 14.08 4,758,493
Apr 1, 2024 14.45 14.85 14.25 14.37 14.37 9,132,779
Mar 29, 2024 13.90 14.45 13.80 14.25 14.25 4,560,884
Mar 28, 2024 13.59 13.84 13.10 13.64 13.64 3,446,243
Mar 27, 2024 13.53 13.65 13.28 13.30 13.30 2,719,950
Mar 26, 2024 13.66 13.88 13.36 13.57 13.57 4,913,340
Mar 25, 2024 14.10 14.22 13.70 13.70 13.70 3,682,174
Mar 22, 2024 14.49 14.55 14.05 14.11 14.11 4,081,970
Mar 21, 2024 14.56 14.68 14.40 14.57 14.57 2,220,630
Mar 20, 2024 14.38 14.60 14.34 14.56 14.56 3,040,900
Mar 19, 2024 14.31 14.50 14.23 14.39 14.39 2,561,915
Mar 18, 2024 14.18 14.40 14.00 14.30 14.30 2,958,569
Mar 15, 2024 13.96 14.06 13.81 14.00 14.00 2,897,080
Mar 14, 2024 14.26 14.27 13.72 13.99 13.99 3,880,499
Mar 13, 2024 14.09 14.49 14.07 14.33 14.33 5,422,082
Mar 12, 2024 14.01 14.15 13.80 14.02 14.02 3,061,065
Mar 11, 2024 13.25 14.05 13.11 14.05 14.05 6,850,417
Mar 8, 2024 13.20 13.31 13.08 13.30 13.30 1,983,858
Mar 7, 2024 13.32 13.47 13.00 13.13 13.13 2,776,157
Mar 6, 2024 13.24 13.33 13.07 13.26 13.26 2,314,384
Mar 5, 2024 13.31 13.45 13.13 13.34 13.34 2,464,020
Mar 4, 2024 13.49 13.68 13.22 13.50 13.50 3,566,200
Mar 1, 2024 13.16 13.43 13.00 13.43 13.43 4,365,358
Feb 29, 2024 12.81 13.30 12.78 13.20 13.20 4,500,990
Feb 28, 2024 13.46 13.83 12.81 12.91 12.91 6,690,758
Feb 27, 2024 13.32 13.62 13.18 13.59 13.59 3,331,926
Feb 26, 2024 13.30 13.80 13.05 13.36 13.36 6,730,282
Feb 23, 2024 12.87 13.39 12.72 13.38 13.38 5,784,392
Feb 22, 2024 12.37 12.87 12.37 12.87 12.87 4,439,509
Feb 21, 2024 12.25 12.86 12.13 12.50 12.50 7,302,352
Feb 20, 2024 11.87 12.39 11.51 12.39 12.39 6,482,437
Feb 19, 2024 10.91 11.77 10.91 11.77 11.77 7,333,619
Feb 8, 2024 9.98 10.75 9.61 10.70 10.70 7,124,244
Feb 7, 2024 10.15 10.19 9.62 9.79 9.79 8,233,626
Feb 6, 2024 9.20 10.46 8.63 10.19 10.19 9,483,382
Feb 5, 2024 10.40 10.49 9.51 9.51 9.51 5,853,109
Feb 2, 2024 11.22 11.41 10.17 10.57 10.57 5,625,249
Feb 1, 2024 11.09 11.44 10.85 11.14 11.14 5,335,700
Jan 31, 2024 11.72 11.77 11.01 11.09 11.09 4,622,439
Jan 30, 2024 12.17 12.23 11.54 11.59 11.59 5,289,889
Jan 29, 2024 12.79 12.83 11.99 12.24 12.24 4,832,950
Jan 26, 2024 12.46 12.90 12.44 12.74 12.74 5,533,350
Jan 25, 2024 12.15 12.50 12.10 12.44 12.44 6,392,843
Jan 24, 2024 12.39 12.50 11.90 12.17 12.17 5,550,710
Jan 23, 2024 12.45 12.45 12.09 12.21 12.21 4,986,350
Jan 22, 2024 13.33 13.36 12.33 12.47 12.47 3,721,039
Jan 19, 2024 13.60 13.68 13.32 13.35 13.35 2,495,408
Jan 18, 2024 13.55 13.75 13.25 13.47 13.47 4,574,959
Jan 17, 2024 14.07 14.07 13.60 13.60 13.60 2,039,801
Jan 16, 2024 13.98 14.24 13.70 14.00 14.00 2,490,311
Jan 15, 2024 14.39 14.39 14.00 14.08 14.08 2,734,070
Jan 12, 2024 14.36 14.54 14.20 14.23 14.23 1,670,882
Jan 11, 2024 14.28 14.43 14.03 14.43 14.43 1,639,030
Jan 10, 2024 14.37 14.37 14.00 14.15 14.15 2,018,510
Jan 9, 2024 14.21 14.48 14.21 14.36 14.36 2,176,778
Jan 8, 2024 14.49 14.54 14.23 14.24 14.24 1,949,972
Jan 5, 2024 14.78 14.88 14.38 14.49 14.49 2,081,344
Jan 4, 2024 14.73 14.77 14.55 14.71 14.71 1,827,510
Jan 3, 2024 14.71 14.80 14.54 14.70 14.70 2,082,852
Jan 2, 2024 14.81 15.11 14.76 14.80 14.80 3,453,253
Dec 29, 2023 14.44 14.93 14.25 14.74 14.74 2,959,326
Dec 28, 2023 14.24 14.45 14.14 14.34 14.34 3,303,435
Dec 27, 2023 14.14 14.33 14.10 14.33 14.33 2,436,516
Dec 26, 2023 14.35 14.58 14.05 14.15 14.15 3,096,600
Dec 25, 2023 14.55 14.70 14.22 14.36 14.36 3,810,760
Dec 22, 2023 15.06 15.19 14.56 14.57 14.57 3,501,179
Dec 21, 2023 14.56 15.15 14.56 15.04 15.04 3,386,366
Dec 20, 2023 15.18 15.44 15.01 15.05 15.05 1,973,852
Dec 19, 2023 15.18 15.38 14.99 15.23 15.23 3,017,251
Dec 18, 2023 15.58 15.58 15.16 15.24 15.24 2,108,169
Dec 15, 2023 15.69 15.75 15.40 15.42 15.42 1,859,675
Dec 14, 2023 15.77 15.82 15.54 15.60 15.60 1,480,998
Dec 13, 2023 15.86 15.96 15.64 15.66 15.66 1,485,452
Dec 12, 2023 15.73 15.86 15.69 15.82 15.82 1,655,875
Dec 11, 2023 15.60 15.81 15.50 15.77 15.77 3,288,560
Dec 8, 2023 15.68 15.86 15.61 15.64 15.64 1,902,140
Dec 7, 2023 15.61 15.87 15.60 15.73 15.73 2,254,104
Dec 6, 2023 15.79 15.79 15.48 15.67 15.67 2,960,198
Dec 5, 2023 15.89 16.05 15.65 15.66 15.66 3,287,905
Dec 4, 2023 16.07 16.20 15.65 15.85 15.85 5,266,563
Dec 1, 2023 16.13 16.29 15.99 16.04 16.04 2,835,910
Nov 30, 2023 16.42 16.48 16.10 16.16 16.16 2,014,028
Nov 29, 2023 16.18 16.66 16.18 16.34 16.34 3,826,622
Nov 28, 2023 16.28 16.29 16.06 16.16 16.16 1,728,525
Nov 27, 2023 16.11 16.25 15.95 16.13 16.13 2,107,198
Nov 24, 2023 16.10 16.29 16.06 16.12 16.12 1,905,118
Nov 23, 2023 16.04 16.17 15.91 16.17 16.17 1,917,286
Nov 22, 2023 16.07 16.20 16.00 16.04 16.04 2,326,806
Nov 21, 2023 16.33 16.43 16.02 16.06 16.06 3,665,229
Nov 20, 2023 16.37 16.51 16.25 16.32 16.32 3,631,229
Nov 17, 2023 16.26 16.38 16.11 16.37 16.37 2,932,695
Nov 16, 2023 16.31 16.50 16.17 16.24 16.24 3,687,042
Nov 15, 2023 16.45 16.51 16.26 16.41 16.41 5,257,519
Nov 14, 2023 16.23 16.35 16.06 16.30 16.30 2,901,040
Nov 13, 2023 15.77 16.25 15.77 16.23 16.23 3,869,763
Nov 10, 2023 15.97 16.03 15.70 15.74 15.74 3,656,020
Nov 9, 2023 16.10 16.37 15.91 15.98 15.98 3,666,560
Nov 8, 2023 15.94 16.09 15.88 16.07 16.07 3,669,498
Nov 7, 2023 16.01 16.17 15.84 16.00 16.00 4,265,794
Nov 6, 2023 15.38 16.06 15.38 16.00 16.00 6,183,224
Nov 3, 2023 15.20 15.54 15.20 15.33 15.33 3,559,945
Nov 2, 2023 15.62 15.62 15.20 15.23 15.23 4,654,004
Nov 1, 2023 15.59 15.99 15.37 15.67 15.67 5,388,146
Oct 31, 2023 15.38 15.74 15.16 15.59 15.59 5,433,644
Oct 30, 2023 15.04 15.47 14.95 15.42 15.42 5,183,184
Oct 27, 2023 14.81 15.02 14.71 14.96 14.96 3,686,023
Oct 26, 2023 14.60 14.96 14.55 14.84 14.84 4,702,577
Oct 25, 2023 14.32 14.73 14.23 14.68 14.68 4,325,784
Oct 24, 2023 13.85 14.52 13.84 14.32 14.32 3,467,228
Oct 23, 2023 14.00 14.18 13.75 13.82 13.82 2,813,733
Oct 20, 2023 14.11 14.25 13.96 14.00 14.00 2,751,811
Oct 19, 2023 14.27 14.38 14.03 14.14 14.14 3,134,590
Oct 18, 2023 14.50 14.50 14.18 14.30 14.30 3,658,625
Oct 17, 2023 14.02 14.63 14.02 14.50 14.50 5,309,432
Oct 16, 2023 13.97 14.15 13.91 14.10 14.10 1,898,730
Oct 13, 2023 13.94 14.09 13.88 14.01 14.01 1,539,961
Oct 12, 2023 13.97 14.13 13.91 13.94 13.94 2,553,716
Oct 11, 2023 14.14 14.15 13.92 13.99 13.99 1,809,692
Oct 10, 2023 13.89 14.12 13.85 14.09 14.09 2,643,843
Oct 9, 2023 13.73 13.95 13.73 13.90 13.90 3,271,000
Sep 28, 2023 13.50 13.78 13.42 13.74 13.74 2,605,533
Sep 27, 2023 13.48 13.60 13.32 13.49 13.49 2,131,778
Sep 26, 2023 13.36 13.62 13.34 13.46 13.46 2,802,725
Sep 25, 2023 13.32 13.55 13.31 13.40 13.40 2,696,468
Sep 22, 2023 13.52 13.52 13.31 13.41 13.41 2,119,171
Sep 21, 2023 13.35 13.49 13.30 13.36 13.36 2,718,870
Sep 20, 2023 13.42 13.56 13.29 13.32 13.32 2,068,996
Sep 19, 2023 13.55 13.58 13.40 13.52 13.52 2,247,785
Sep 18, 2023 13.52 13.58 13.40 13.55 13.55 2,694,362
Sep 15, 2023 13.88 13.88 13.33 13.55 13.55 5,848,668
Sep 14, 2023 13.86 14.01 13.68 13.83 13.83 4,090,589
Sep 13, 2023 13.64 13.97 13.61 13.83 13.83 4,443,376
Sep 12, 2023 13.68 13.73 13.48 13.69 13.69 3,845,461
Sep 11, 2023 13.40 14.18 13.40 13.70 13.70 6,392,895
Sep 8, 2023 12.96 13.38 12.92 13.35 13.35 3,810,972
Sep 7, 2023 13.01 13.19 12.96 13.00 13.00 2,916,165
Sep 6, 2023 12.95 13.07 12.83 13.02 13.02 2,766,686
Sep 5, 2023 12.76 12.98 12.65 12.95 12.95 3,152,928
Sep 4, 2023 12.69 12.77 12.54 12.76 12.76 2,972,484
Sep 1, 2023 12.50 12.67 12.38 12.67 12.67 2,442,352
Aug 31, 2023 12.42 12.64 12.37 12.57 12.57 3,098,411
Aug 30, 2023 12.16 12.66 12.15 12.54 12.54 4,994,886
Aug 29, 2023 11.93 12.20 11.85 12.17 12.17 3,615,374
Aug 28, 2023 12.35 12.42 11.80 11.93 11.93 4,102,695
Aug 25, 2023 12.28 12.28 11.90 11.96 11.96 3,585,215
Aug 24, 2023 12.09 12.25 12.01 12.06 12.06 1,611,327
Aug 23, 2023 12.27 12.27 12.06 12.06 12.06 2,053,300
Aug 22, 2023 12.22 12.30 12.09 12.30 12.30 2,974,537
Aug 21, 2023 12.11 12.32 12.05 12.13 12.13 2,065,795
Aug 18, 2023 12.12 12.25 12.05 12.10 12.10 2,850,712
Aug 17, 2023 11.84 12.16 11.71 12.12 12.12 2,495,630
Aug 16, 2023 12.01 12.07 11.92 11.97 11.97 1,843,760
Aug 15, 2023 12.10 12.20 12.03 12.05 12.05 2,007,650
Aug 14, 2023 12.10 12.26 12.04 12.12 12.12 2,848,363
Aug 11, 2023 12.20 12.35 12.11 12.14 12.14 2,682,701
Aug 10, 2023 12.25 12.31 12.15 12.16 12.16 2,018,400
Aug 9, 2023 12.22 12.46 12.21 12.24 12.24 2,169,526
Aug 8, 2023 12.22 12.44 12.15 12.27 12.27 2,822,200
Aug 7, 2023 12.17 12.31 12.13 12.17 12.17 2,367,660
Aug 4, 2023 12.01 12.22 12.00 12.15 12.15 2,280,634
Aug 3, 2023 12.05 12.05 11.90 12.01 12.01 1,718,366
Aug 2, 2023 12.08 12.08 11.94 12.05 12.05 1,268,704
Aug 1, 2023 12.02 12.11 11.98 12.05 12.05 1,225,740
Jul 31, 2023 12.13 12.22 12.08 12.13 12.13 1,925,286
Jul 28, 2023 12.01 12.31 11.93 12.13 12.13 2,168,717
Jul 27, 2023 11.98 12.04 11.91 12.00 12.00 1,430,586
Jul 26, 2023 12.13 12.13 11.89 11.92 11.92 1,507,320
Jul 25, 2023 12.12 12.18 12.05 12.07 12.07 1,211,888
Jul 24, 2023 11.92 12.06 11.79 11.97 11.97 1,454,400
Jul 21, 2023 11.89 12.12 11.88 11.92 11.92 1,457,840
Jul 20, 2023 12.12 12.18 11.85 11.87 11.87 2,296,666
Jul 19, 2023 12.19 12.27 12.08 12.11 12.11 1,436,770
Jul 18, 2023 12.29 12.31 12.13 12.19 12.19 1,473,812
Jul 17, 2023 12.23 12.28 12.11 12.26 12.26 1,325,194
Jul 14, 2023 12.17 12.35 12.15 12.23 12.23 1,488,525
Jul 13, 2023 12.12 12.24 12.02 12.17 12.17 1,967,900
Jul 12, 2023 12.36 12.44 12.06 12.11 12.11 1,968,172
Jul 11, 2023 12.30 12.39 12.12 12.36 12.36 1,303,390
Jul 10, 2023 12.33 12.39 12.24 12.32 12.32 1,480,659
Jul 7, 2023 12.39 12.49 12.19 12.26 12.26 1,433,923
Jul 6, 2023 12.33 12.53 12.28 12.44 12.44 1,863,329
Jul 5, 2023 12.43 12.43 12.31 12.33 12.33 1,235,064
Jul 4, 2023 12.26 12.45 12.12 12.42 12.42 2,718,086
Jul 3, 2023 12.21 12.32 12.02 12.27 12.27 3,112,713
Jun 30, 2023 12.37 12.51 12.17 12.29 12.29 3,895,003
Jun 29, 2023 11.94 12.52 11.94 12.52 12.52 2,907,478
Jun 28, 2023 12.32 12.34 11.89 12.17 12.17 2,630,878
Jun 27, 2023 12.03 12.29 11.96 12.26 12.26 2,140,200
Jun 26, 2023 12.12 12.26 12.00 12.01 12.01 2,328,557
Jun 21, 2023 0.05 Dividend
Jun 21, 2023 12.34 12.38 12.14 12.14 12.14 2,062,366
Jun 20, 2023 12.74 12.74 12.32 12.37 12.32 2,490,438
Jun 19, 2023 12.71 12.82 12.62 12.67 12.62 1,529,463
Jun 16, 2023 12.77 12.78 12.52 12.72 12.67 2,060,475
Jun 15, 2023 12.85 12.92 12.70 12.73 12.68 1,600,960
Jun 14, 2023 12.88 12.92 12.71 12.81 12.76 1,478,154
Jun 13, 2023 12.84 12.90 12.63 12.86 12.81 1,505,686
Jun 12, 2023 12.83 12.90 12.66 12.73 12.68 1,419,200
Jun 9, 2023 12.79 12.83 12.58 12.78 12.73 1,408,838
Jun 8, 2023 12.85 12.98 12.70 12.72 12.67 1,371,448
Jun 7, 2023 12.62 12.94 12.55 12.85 12.80 1,748,604
Jun 6, 2023 12.87 12.98 12.61 12.61 12.56 2,083,308
Jun 5, 2023 12.66 13.10 12.51 12.86 12.81 3,389,298
Jun 2, 2023 12.81 12.93 12.68 12.69 12.64 1,798,629
Jun 1, 2023 12.60 12.88 12.60 12.81 12.76 2,005,842
May 31, 2023 12.52 12.84 12.49 12.70 12.65 2,292,810
May 30, 2023 12.45 12.58 12.40 12.54 12.49 1,647,976
May 29, 2023 12.42 12.60 12.34 12.48 12.43 2,417,119
May 26, 2023 12.24 12.50 12.08 12.46 12.41 2,107,423
May 25, 2023 12.25 12.39 12.03 12.23 12.18 3,098,416
May 24, 2023 12.16 12.33 12.06 12.27 12.22 1,867,644
May 23, 2023 12.24 12.33 12.08 12.13 12.08 1,410,392
May 22, 2023 12.18 12.30 12.05 12.24 12.19 2,102,934
May 19, 2023 12.06 12.23 11.90 12.15 12.10 2,658,513
May 18, 2023 11.95 12.10 11.91 12.03 11.98 2,221,272
May 17, 2023 11.69 11.90 11.62 11.88 11.83 1,674,592
May 16, 2023 11.89 11.89 11.60 11.70 11.65 1,455,385
May 15, 2023 12.12 12.12 11.64 11.84 11.79 3,283,704
May 12, 2023 12.16 12.16 11.92 12.04 11.99 1,713,173
May 11, 2023 12.13 12.19 11.98 12.04 11.99 1,710,460
May 10, 2023 12.05 12.11 11.90 12.04 11.99 1,757,100
May 9, 2023 12.10 12.45 12.04 12.05 12.00 2,350,844
May 8, 2023 12.20 12.38 12.09 12.23 12.18 1,905,867
May 5, 2023 12.40 12.40 12.04 12.13 12.08 2,178,662
May 4, 2023 12.42 12.50 12.00 12.32 12.27 2,572,625
Apr 28, 2023 12.08 12.49 12.06 12.42 12.37 2,642,224
Apr 27, 2023 12.15 12.20 11.95 12.04 11.99 2,035,732
Apr 26, 2023 12.16 12.30 11.98 12.11 12.06 2,211,326
Apr 25, 2023 12.41 12.47 12.02 12.15 12.10 2,594,700

Related Tickers

002148.SZ Beijing Bewinner Communications Co., Ltd.
4.9100
+0.82%
 
002467.SZ NET263 Ltd.
3.6400
-0.27%
 
603220.SS China Bester Group Telecom Co., Ltd.
28.24
-1.02%
 
601698.SS China Satellite Communications Co., Ltd.
15.10
-1.24%
 
601728.SS China Telecom Corporation Limited
6.09
0.00%
 
600941.SS China Mobile Limited
104.30
-0.52%