Accelink Technologies Co,Ltd. (SHE:002281)
China flag China · Delayed Price · Currency is CNY
61.83
+2.92 (4.96%)
Sep 5, 2025, 3:04 PM CST

SHE:002281 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202559.9262.0958.9161.8361.834.96%60,026,481
Sep 4, 202565.4566.2758.9158.9158.91-9.99%79,222,161
Sep 3, 202566.0367.6563.5065.4565.45-1.98%71,841,153
Sep 2, 202572.5674.1566.7766.7766.77-10.00%93,481,581
Sep 1, 202572.0575.5870.7274.1974.197.98%77,988,287
Aug 29, 202570.2870.2867.0068.7168.71-2.72%68,537,911
Aug 28, 202566.0072.0064.5670.6370.637.34%93,961,310
Aug 27, 202563.4069.8963.1065.8065.803.13%79,493,017
Aug 26, 202561.5065.2261.3063.8063.802.33%63,288,579
Aug 25, 202561.1265.0060.3362.3562.354.06%83,766,806
Aug 22, 202558.3061.0057.8059.9259.923.92%77,079,680
Aug 21, 202561.0061.5057.1857.6657.66-4.69%78,768,207
Aug 20, 202554.5160.5053.6060.5060.5010.00%84,896,430
Aug 19, 202554.8057.9054.7555.0055.001.74%65,552,984
Aug 18, 202552.2554.7952.2554.0654.063.40%59,201,752
Aug 15, 202551.9153.1451.8252.2852.280.71%41,335,887
Aug 14, 202552.6853.1251.5651.9151.91-2.06%46,755,139
Aug 13, 202552.0053.9951.6853.0053.001.92%57,628,288
Aug 12, 202550.8552.0050.3052.0052.002.26%42,484,001
Aug 11, 202550.1650.9950.0550.8550.851.66%26,467,604
Aug 8, 202550.0850.6749.8450.0250.02-0.60%19,854,642
Aug 7, 202551.9851.9949.9150.3250.32-2.14%35,012,034
Aug 6, 202550.6352.1850.5051.4251.420.63%36,256,066
Aug 5, 202550.3951.5049.5151.1051.102.38%49,151,409
Aug 4, 202549.7950.1949.3249.9149.91-0.50%30,566,852
Aug 1, 202551.6152.0049.7050.1650.16-3.45%47,645,306
Jul 31, 202552.0553.5351.4551.9551.950.48%79,150,455
Jul 30, 202552.6752.9551.0051.7051.70-1.34%45,368,341
Jul 29, 202551.5052.6351.3852.4052.40-0.34%82,855,805
Jul 28, 202549.5052.5849.5052.5852.5810.00%110,267,122
Jul 25, 202547.3947.8047.1347.8047.800.89%21,322,271
Jul 24, 202547.5947.6047.0647.3847.380.32%20,455,283
Jul 23, 202547.6747.6746.7547.2347.23-1.77%28,967,181
Jul 22, 202548.1349.6348.0148.0848.08-0.43%36,820,251
Jul 21, 202548.5648.7547.7048.2948.29-0.94%33,144,276
Jul 18, 202549.3550.0248.6848.7548.75-1.14%46,872,858
Jul 17, 202547.0650.5047.0349.3149.313.88%61,297,866
Jul 16, 202548.7749.0747.3947.4747.47-2.63%45,041,122
Jul 15, 202547.0049.7046.9948.7548.754.41%61,814,921
Jul 14, 202546.3647.0146.3546.6946.690.67%16,174,238
Jul 11, 202546.2546.8745.9346.3846.38-0.02%18,473,233
Jul 10, 202547.2847.5846.0146.3946.39-1.55%23,776,828
Jul 9, 202547.1848.1746.8347.1247.12-0.23%33,193,044
Jul 8, 202546.7047.4544.0047.2347.232.36%42,669,472
Jul 7, 202547.0647.2345.6046.1446.14-2.39%22,580,316
Jul 4, 202547.9248.4347.1047.2747.27-1.44%21,617,103
Jul 3, 202547.2048.4547.1047.9647.962.11%26,467,426
Jul 2, 202548.0248.1546.7046.9746.97-3.25%25,960,745
Jul 1, 202548.8349.5248.2048.5548.55-1.56%26,173,170
Jun 30, 202548.4050.0948.4049.3249.321.65%45,809,288