Linkage Software Co., LTD (SHA:688588)
China · Delayed Price · Currency is CNY 9.50
+0.48 (5.32%)
Jul 31, 2026, 3:00 PM CST
Linkage Software Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.03 | 9.60 | 9.03 | 9.49 | - | 5.21% | 5,613,008 |
| Jul 30, 2026 | 9.05 | 9.29 | 8.91 | 9.02 | 9.02 | 0.22% | 4,500,251 |
| Jul 29, 2026 | 8.75 | 9.02 | 8.72 | 9.00 | 9.00 | 2.62% | 3,852,836 |
| Jul 28, 2026 | 8.50 | 8.83 | 8.45 | 8.77 | 8.77 | 2.45% | 3,091,108 |
| Jul 27, 2026 | 8.36 | 8.60 | 8.23 | 8.56 | 8.56 | 2.51% | 3,081,612 |
| Jul 24, 2026 | 8.58 | 8.61 | 8.33 | 8.35 | 8.35 | -3.02% | 3,147,777 |
| Jul 23, 2026 | 8.47 | 8.62 | 8.38 | 8.61 | 8.61 | 1.18% | 3,074,956 |
| Jul 22, 2026 | 8.77 | 8.77 | 8.46 | 8.51 | 8.51 | -3.19% | 3,852,126 |
| Jul 21, 2026 | 8.65 | 8.83 | 8.42 | 8.79 | 8.79 | 1.85% | 4,791,799 |
| Jul 20, 2026 | 8.65 | 8.91 | 8.46 | 8.63 | 8.63 | 0.35% | 4,281,284 |
| Jul 17, 2026 | 9.07 | 9.19 | 8.55 | 8.60 | 8.60 | -4.66% | 4,173,682 |
| Jul 16, 2026 | 8.97 | 9.23 | 8.80 | 9.02 | 9.02 | 1.12% | 3,881,104 |
| Jul 15, 2026 | 8.76 | 9.03 | 8.62 | 8.92 | 8.92 | 1.83% | 3,291,396 |
| Jul 14, 2026 | 8.82 | 8.86 | 8.47 | 8.76 | 8.76 | 0.81% | 3,839,708 |
| Jul 13, 2026 | 9.05 | 9.15 | 8.68 | 8.69 | 8.69 | -4.40% | 4,956,750 |
| Jul 10, 2026 | 8.90 | 9.33 | 8.78 | 9.09 | 9.09 | 1.11% | 5,570,427 |
| Jul 9, 2026 | 9.09 | 9.09 | 8.77 | 8.99 | 8.99 | -0.55% | 3,790,020 |
| Jul 8, 2026 | 8.96 | 9.11 | 8.82 | 9.04 | 9.04 | 1.92% | 3,292,727 |
| Jul 7, 2026 | 9.16 | 9.21 | 8.85 | 8.87 | 8.87 | -3.06% | 2,397,179 |
| Jul 6, 2026 | 9.46 | 9.52 | 9.15 | 9.15 | 9.15 | -2.76% | 2,684,582 |
| Jul 3, 2026 | 9.22 | 9.46 | 9.22 | 9.41 | 9.41 | 2.06% | 3,233,003 |
| Jul 2, 2026 | 9.43 | 9.62 | 9.19 | 9.22 | 9.22 | -2.23% | 4,335,809 |
| Jul 1, 2026 | 8.89 | 9.63 | 8.89 | 9.43 | 9.43 | 3.74% | 5,418,054 |
| Jun 30, 2026 | 8.86 | 9.19 | 8.86 | 9.09 | 9.09 | 1.22% | 3,315,301 |
| Jun 29, 2026 | 8.92 | 9.14 | 8.80 | 8.98 | 8.98 | -0.88% | 4,433,557 |
| Jun 26, 2026 | 9.33 | 9.49 | 9.03 | 9.06 | 9.06 | -4.03% | 4,627,176 |
| Jun 25, 2026 | 9.76 | 9.76 | 9.33 | 9.44 | 9.44 | -2.88% | 4,076,957 |
| Jun 24, 2026 | 10.12 | 10.12 | 9.59 | 9.72 | 9.72 | -3.95% | 4,366,944 |
| Jun 23, 2026 | 10.09 | 10.34 | 9.98 | 10.12 | 10.12 | -0.10% | 4,331,815 |
| Jun 22, 2026 | 9.81 | 10.17 | 9.44 | 10.13 | 10.13 | 3.16% | 5,939,384 |
| Jun 18, 2026 | 9.99 | 10.00 | 9.77 | 9.82 | 9.82 | -1.31% | 3,366,941 |
| Jun 17, 2026 | 10.10 | 10.10 | 9.86 | 9.95 | 9.95 | -0.70% | 3,304,644 |
| Jun 16, 2026 | 10.11 | 10.31 | 10.00 | 10.22 | 10.02 | 0.20% | 3,575,405 |
| Jun 15, 2026 | 10.05 | 10.50 | 9.95 | 10.20 | 10.00 | 2.51% | 4,217,045 |
| Jun 12, 2026 | 9.74 | 10.05 | 9.66 | 9.95 | 9.76 | 3.11% | 4,585,834 |
| Jun 11, 2026 | 9.80 | 9.94 | 9.51 | 9.65 | 9.46 | -2.82% | 3,524,054 |
| Jun 10, 2026 | 10.15 | 10.29 | 9.75 | 9.93 | 9.74 | -2.46% | 4,031,787 |
| Jun 9, 2026 | 10.05 | 10.30 | 9.93 | 10.18 | 9.98 | 1.80% | 3,739,801 |
| Jun 8, 2026 | 9.95 | 10.23 | 9.78 | 10.00 | 9.80 | -1.09% | 4,363,048 |
| Jun 5, 2026 | 9.98 | 10.31 | 9.76 | 10.11 | 9.91 | 1.30% | 4,037,216 |
| Jun 4, 2026 | 10.25 | 10.26 | 9.90 | 9.98 | 9.78 | -2.92% | 4,033,198 |
| Jun 3, 2026 | 10.40 | 10.53 | 10.18 | 10.28 | 10.08 | -1.72% | 3,527,504 |
| Jun 2, 2026 | 10.80 | 10.81 | 10.34 | 10.46 | 10.26 | -1.51% | 4,245,780 |
| Jun 1, 2026 | 10.10 | 10.87 | 10.10 | 10.62 | 10.41 | 4.12% | 5,944,679 |
| May 29, 2026 | 10.78 | 11.00 | 10.14 | 10.20 | 10.00 | -4.67% | 5,387,972 |
| May 28, 2026 | 10.79 | 10.88 | 10.38 | 10.70 | 10.49 | -0.74% | 4,742,373 |
| May 27, 2026 | 11.41 | 11.56 | 10.70 | 10.78 | 10.57 | -6.42% | 7,514,780 |
| May 26, 2026 | 11.81 | 11.89 | 11.30 | 11.52 | 11.29 | -3.19% | 4,155,531 |
| May 25, 2026 | 11.95 | 12.10 | 11.75 | 11.90 | 11.67 | -0.42% | 3,523,158 |
| May 22, 2026 | 11.93 | 12.05 | 11.59 | 11.95 | 11.72 | 1.27% | 5,076,343 |