Accelink Technologies Co,Ltd. (SHE:002281)
61.83
+2.92 (4.96%)
Sep 5, 2025, 3:04 PM CST
SHE:002281 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 18, 2025 | 49.35 | 50.02 | 48.68 | 48.75 | 48.75 | -1.14% | 46,872,858 |
Jul 17, 2025 | 47.06 | 50.50 | 47.03 | 49.31 | 49.31 | 3.88% | 61,297,866 |
Jul 16, 2025 | 48.77 | 49.07 | 47.39 | 47.47 | 47.47 | -2.63% | 45,041,122 |
Jul 15, 2025 | 47.00 | 49.70 | 46.99 | 48.75 | 48.75 | 4.41% | 61,814,921 |
Jul 14, 2025 | 46.36 | 47.01 | 46.35 | 46.69 | 46.69 | 0.67% | 16,174,238 |
Jul 11, 2025 | 46.25 | 46.87 | 45.93 | 46.38 | 46.38 | -0.02% | 18,473,233 |
Jul 10, 2025 | 47.28 | 47.58 | 46.01 | 46.39 | 46.39 | -1.55% | 23,776,828 |
Jul 9, 2025 | 47.18 | 48.17 | 46.83 | 47.12 | 47.12 | -0.23% | 33,193,044 |
Jul 8, 2025 | 46.70 | 47.45 | 44.00 | 47.23 | 47.23 | 2.36% | 42,669,472 |
Jul 7, 2025 | 47.06 | 47.23 | 45.60 | 46.14 | 46.14 | -2.39% | 22,580,316 |
Jul 4, 2025 | 47.92 | 48.43 | 47.10 | 47.27 | 47.27 | -1.44% | 21,617,103 |
Jul 3, 2025 | 47.20 | 48.45 | 47.10 | 47.96 | 47.96 | 2.11% | 26,467,426 |
Jul 2, 2025 | 48.02 | 48.15 | 46.70 | 46.97 | 46.97 | -3.25% | 25,960,745 |
Jul 1, 2025 | 48.83 | 49.52 | 48.20 | 48.55 | 48.55 | -1.56% | 26,173,170 |
Jun 30, 2025 | 48.40 | 50.09 | 48.40 | 49.32 | 49.32 | 1.65% | 45,809,288 |