Accelink Technologies Co,Ltd. (SHE:002281)
China
· Delayed Price · Currency is CNY 69.20
+1.53 (2.26%)
Sep 29, 2025, 11:45 AM CST
SHE:002281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 70.81 | 71.80 | 67.66 | 67.67 | 67.67 | -5.53% | 45,031,548 |
| Sep 25, 2025 | 68.81 | 73.35 | 68.81 | 71.63 | 71.63 | 4.11% | 57,090,242 |
| Sep 24, 2025 | 67.50 | 69.76 | 66.29 | 68.80 | 68.80 | -1.50% | 46,982,416 |
| Sep 23, 2025 | 73.50 | 74.91 | 66.66 | 69.85 | 69.85 | -4.90% | 82,813,994 |
| Sep 22, 2025 | 69.50 | 73.98 | 68.00 | 73.45 | 73.45 | 6.88% | 72,199,089 |
| Sep 19, 2025 | 69.87 | 71.32 | 68.00 | 68.72 | 68.72 | -0.64% | 62,253,639 |
| Sep 18, 2025 | 67.50 | 72.06 | 65.56 | 69.16 | 69.16 | 2.69% | 82,730,502 |
| Sep 17, 2025 | 67.00 | 68.22 | 65.88 | 67.35 | 67.35 | -0.24% | 50,230,166 |
| Sep 16, 2025 | 64.38 | 67.59 | 64.03 | 67.51 | 67.51 | 4.67% | 65,242,707 |
| Sep 15, 2025 | 64.30 | 66.50 | 62.36 | 64.50 | 64.50 | -1.00% | 54,085,522 |
| Sep 12, 2025 | 63.65 | 66.56 | 63.00 | 65.15 | 65.15 | 1.92% | 74,823,765 |
| Sep 11, 2025 | 60.38 | 64.37 | 59.45 | 63.92 | 63.92 | 7.56% | 76,386,740 |
| Sep 10, 2025 | 58.76 | 60.35 | 56.92 | 59.43 | 59.43 | 1.33% | 56,910,853 |
| Sep 9, 2025 | 60.15 | 60.27 | 58.15 | 58.65 | 58.65 | -3.19% | 33,429,027 |
| Sep 8, 2025 | 61.00 | 61.78 | 59.16 | 60.58 | 60.58 | -2.02% | 49,418,321 |
| Sep 5, 2025 | 59.92 | 62.09 | 58.91 | 61.83 | 61.83 | 4.96% | 60,026,481 |
| Sep 4, 2025 | 65.45 | 66.27 | 58.91 | 58.91 | 58.91 | -9.99% | 79,222,161 |
| Sep 3, 2025 | 66.03 | 67.65 | 63.50 | 65.45 | 65.45 | -1.98% | 71,841,153 |
| Sep 2, 2025 | 72.56 | 74.15 | 66.77 | 66.77 | 66.77 | -10.00% | 93,481,581 |
| Sep 1, 2025 | 72.05 | 75.58 | 70.72 | 74.19 | 74.19 | 7.98% | 77,988,287 |
| Aug 29, 2025 | 70.28 | 70.28 | 67.00 | 68.71 | 68.71 | -2.72% | 68,537,911 |
| Aug 28, 2025 | 66.00 | 72.00 | 64.56 | 70.63 | 70.63 | 7.34% | 93,961,310 |
| Aug 27, 2025 | 63.40 | 69.89 | 63.10 | 65.80 | 65.80 | 3.13% | 79,493,017 |
| Aug 26, 2025 | 61.50 | 65.22 | 61.30 | 63.80 | 63.80 | 2.33% | 63,288,579 |
| Aug 25, 2025 | 61.12 | 65.00 | 60.33 | 62.35 | 62.35 | 4.06% | 83,766,806 |
| Aug 22, 2025 | 58.30 | 61.00 | 57.80 | 59.92 | 59.92 | 3.92% | 77,079,680 |
| Aug 21, 2025 | 61.00 | 61.50 | 57.18 | 57.66 | 57.66 | -4.69% | 78,768,207 |
| Aug 20, 2025 | 54.51 | 60.50 | 53.60 | 60.50 | 60.50 | 10.00% | 84,896,430 |
| Aug 19, 2025 | 54.80 | 57.90 | 54.75 | 55.00 | 55.00 | 1.74% | 65,552,984 |
| Aug 18, 2025 | 52.25 | 54.79 | 52.25 | 54.06 | 54.06 | 3.40% | 59,201,752 |
| Aug 15, 2025 | 51.91 | 53.14 | 51.82 | 52.28 | 52.28 | 0.71% | 41,335,887 |
| Aug 14, 2025 | 52.68 | 53.12 | 51.56 | 51.91 | 51.91 | -2.06% | 46,755,139 |
| Aug 13, 2025 | 52.00 | 53.99 | 51.68 | 53.00 | 53.00 | 1.92% | 57,628,288 |
| Aug 12, 2025 | 50.85 | 52.00 | 50.30 | 52.00 | 52.00 | 2.26% | 42,484,001 |
| Aug 11, 2025 | 50.16 | 50.99 | 50.05 | 50.85 | 50.85 | 1.66% | 26,467,604 |
| Aug 8, 2025 | 50.08 | 50.67 | 49.84 | 50.02 | 50.02 | -0.60% | 19,854,642 |
| Aug 7, 2025 | 51.98 | 51.99 | 49.91 | 50.32 | 50.32 | -2.14% | 35,012,034 |
| Aug 6, 2025 | 50.63 | 52.18 | 50.50 | 51.42 | 51.42 | 0.63% | 36,256,066 |
| Aug 5, 2025 | 50.39 | 51.50 | 49.51 | 51.10 | 51.10 | 2.38% | 49,151,409 |
| Aug 4, 2025 | 49.79 | 50.19 | 49.32 | 49.91 | 49.91 | -0.50% | 30,566,852 |
| Aug 1, 2025 | 51.61 | 52.00 | 49.70 | 50.16 | 50.16 | -3.45% | 47,645,306 |
| Jul 31, 2025 | 52.05 | 53.53 | 51.45 | 51.95 | 51.95 | 0.48% | 79,150,455 |
| Jul 30, 2025 | 52.67 | 52.95 | 51.00 | 51.70 | 51.70 | -1.34% | 45,368,341 |
| Jul 29, 2025 | 51.50 | 52.63 | 51.38 | 52.40 | 52.40 | -0.34% | 82,855,805 |
| Jul 28, 2025 | 49.50 | 52.58 | 49.50 | 52.58 | 52.58 | 10.00% | 110,267,122 |
| Jul 25, 2025 | 47.39 | 47.80 | 47.13 | 47.80 | 47.80 | 0.89% | 21,322,271 |
| Jul 24, 2025 | 47.59 | 47.60 | 47.06 | 47.38 | 47.38 | 0.32% | 20,455,283 |
| Jul 23, 2025 | 47.67 | 47.67 | 46.75 | 47.23 | 47.23 | -1.77% | 28,967,181 |
| Jul 22, 2025 | 48.13 | 49.63 | 48.01 | 48.08 | 48.08 | -0.43% | 36,820,251 |
| Jul 21, 2025 | 48.56 | 48.75 | 47.70 | 48.29 | 48.29 | -0.94% | 33,144,276 |