Telink Semiconductor(Shanghai)Co.,Ltd. (SHA:688591)
China · Delayed Price · Currency is CNY 50.26
-0.78 (-1.53%)
At close: Aug 13, 2025, 2:57 PM CST
Achilles Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 50.49 | 50.73 | 49.43 | 50.26 | - | -1.53% | 10,965,380 |
| Aug 12, 2025 | 47.75 | 51.99 | 47.09 | 51.04 | - | 7.34% | 16,689,780 |
| Aug 11, 2025 | 46.88 | 47.90 | 46.69 | 47.55 | - | 1.60% | 5,422,724 |
| Aug 8, 2025 | 48.42 | 48.42 | 46.40 | 46.80 | - | -3.70% | 6,893,431 |
| Aug 7, 2025 | 48.02 | 49.08 | 47.46 | 48.60 | - | 1.19% | 8,578,423 |
| Aug 6, 2025 | 46.70 | 48.62 | 46.21 | 48.03 | - | 2.63% | 6,859,176 |
| Aug 5, 2025 | 46.70 | 47.09 | 46.46 | 46.80 | - | 0.02% | 4,876,463 |
| Aug 4, 2025 | 45.80 | 46.82 | 45.50 | 46.79 | - | 1.50% | 5,337,049 |
| Aug 1, 2025 | 47.46 | 47.77 | 45.50 | 46.10 | - | -3.09% | 7,772,850 |
| Jul 31, 2025 | 48.69 | 49.29 | 47.31 | 47.57 | - | -2.04% | 8,360,651 |
| Jul 30, 2025 | 48.49 | 49.26 | 47.30 | 48.56 | - | -0.02% | 8,822,846 |
| Jul 29, 2025 | 45.80 | 49.22 | 45.78 | 48.57 | - | 5.34% | 12,995,770 |
| Jul 28, 2025 | 46.10 | 46.67 | 45.90 | 46.11 | - | 0.20% | 6,688,469 |
| Jul 25, 2025 | 45.74 | 46.36 | 44.18 | 46.02 | - | 0.85% | 10,362,330 |
| Jul 24, 2025 | 46.05 | 46.43 | 45.41 | 45.63 | - | -0.87% | 5,613,146 |
| Jul 23, 2025 | 46.09 | 46.75 | 45.57 | 46.03 | - | -0.45% | 5,855,465 |
| Jul 22, 2025 | 46.47 | 48.25 | 46.20 | 46.24 | - | -1.34% | 10,059,350 |
| Jul 21, 2025 | 45.71 | 47.82 | 45.52 | 46.87 | - | 2.02% | 8,861,320 |
| Jul 18, 2025 | 45.22 | 46.60 | 45.22 | 45.94 | - | 1.17% | 7,391,634 |
| Jul 17, 2025 | 45.49 | 46.17 | 45.03 | 45.41 | - | -0.79% | 7,887,164 |
| Jul 16, 2025 | 46.40 | 46.88 | 45.54 | 45.77 | - | -1.34% | 7,867,106 |
| Jul 15, 2025 | 46.35 | 47.38 | 46.01 | 46.39 | - | 0.45% | 8,245,396 |
| Jul 14, 2025 | 46.36 | 46.74 | 45.81 | 46.18 | - | -0.43% | 4,877,045 |
| Jul 11, 2025 | 45.90 | 46.93 | 45.20 | 46.38 | - | 1.27% | 8,324,080 |
| Jul 10, 2025 | 46.30 | 46.78 | 45.66 | 45.80 | - | -0.89% | 5,448,887 |
| Jul 9, 2025 | 46.55 | 46.87 | 46.00 | 46.21 | - | -1.66% | 8,177,212 |
| Jul 8, 2025 | 47.40 | 47.84 | 46.66 | 46.99 | - | -0.23% | 8,283,139 |
| Jul 7, 2025 | 47.49 | 48.37 | 46.91 | 47.10 | - | -0.95% | 6,662,354 |
| Jul 4, 2025 | 48.30 | 48.70 | 47.12 | 47.55 | - | -1.74% | 9,486,567 |
| Jul 3, 2025 | 48.50 | 49.70 | 47.94 | 48.39 | - | 0.19% | 9,598,403 |
| Jul 2, 2025 | 49.81 | 50.30 | 48.30 | 48.30 | - | -4.17% | 12,483,440 |
| Jul 1, 2025 | 47.90 | 51.50 | 47.90 | 50.40 | - | 5.22% | 21,129,970 |
| Jun 30, 2025 | 47.30 | 48.88 | 46.88 | 47.90 | - | 0.84% | 15,292,440 |
| Jun 27, 2025 | 47.90 | 48.80 | 46.13 | 47.50 | - | -1.27% | 17,502,490 |
| Jun 26, 2025 | 48.88 | 48.88 | 46.15 | 48.11 | - | -0.10% | 25,139,950 |
| Jun 25, 2025 | 46.00 | 48.16 | 45.35 | 48.16 | - | 20.01% | 28,328,370 |
| Jun 24, 2025 | 41.41 | 41.50 | 39.90 | 40.13 | - | 2.11% | 11,322,370 |
| Jun 23, 2025 | 38.50 | 40.06 | 38.38 | 39.30 | - | 2.08% | 8,865,118 |
| Jun 20, 2025 | 37.90 | 39.57 | 37.50 | 38.50 | - | 1.34% | 9,526,558 |
| Jun 19, 2025 | 36.80 | 38.85 | 36.80 | 37.99 | - | 3.80% | 12,924,120 |
| Jun 18, 2025 | 35.93 | 36.86 | 35.47 | 36.60 | - | 1.61% | 5,219,517 |
| Jun 17, 2025 | 35.76 | 36.58 | 35.51 | 36.02 | - | 1.04% | 4,411,620 |
| Jun 16, 2025 | 35.30 | 35.82 | 35.08 | 35.65 | - | 0.59% | 3,589,410 |
| Jun 13, 2025 | 35.60 | 35.78 | 35.18 | 35.44 | - | -1.06% | 3,681,789 |
| Jun 12, 2025 | 36.10 | 36.78 | 35.71 | 35.82 | - | -1.40% | 3,640,776 |
| Jun 11, 2025 | 36.17 | 37.08 | 36.02 | 36.33 | - | 0.92% | 4,477,830 |
| Jun 10, 2025 | 37.19 | 37.43 | 35.70 | 36.00 | - | -4.15% | 6,085,509 |
| Jun 9, 2025 | 36.18 | 37.95 | 35.94 | 37.56 | - | 3.33% | 8,104,235 |
| Jun 6, 2025 | 35.55 | 36.93 | 35.25 | 36.35 | - | 2.19% | 6,171,315 |
| Jun 5, 2025 | 35.00 | 35.87 | 34.65 | 35.57 | - | 1.45% | 4,988,228 |