Accelink Technologies Co,Ltd. (SHE:002281)
China · Delayed Price · Currency is CNY 178.73
-4.06 (-2.22%)
Sep 10, 2026, 1:45 PM CST
SHE:002281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 174.60 | 185.31 | 174.60 | 179.71 | - | -1.68% | 16,111,813 |
| Sep 9, 2026 | 186.00 | 191.99 | 181.45 | 182.79 | 182.79 | 1.60% | 39,948,510 |
| Sep 8, 2026 | 189.29 | 190.46 | 178.48 | 179.92 | 179.92 | -2.47% | 36,342,858 |
| Sep 7, 2026 | 173.10 | 184.47 | 173.10 | 184.47 | 184.47 | 10.00% | 42,810,872 |
| Sep 4, 2026 | 174.60 | 176.43 | 166.19 | 167.70 | 167.70 | -3.33% | 22,194,806 |
| Sep 3, 2026 | 175.02 | 176.80 | 170.05 | 173.48 | 173.48 | 0.02% | 18,897,338 |
| Sep 2, 2026 | 176.00 | 178.00 | 170.76 | 173.44 | 173.44 | -4.03% | 25,568,186 |
| Sep 1, 2026 | 181.01 | 183.82 | 174.40 | 180.72 | 180.72 | 0.46% | 36,036,660 |
| Aug 31, 2026 | 168.03 | 179.90 | 167.90 | 179.90 | 179.90 | 3.62% | 28,042,685 |
| Aug 28, 2026 | 176.14 | 181.24 | 173.49 | 173.61 | 173.61 | -1.57% | 24,503,032 |
| Aug 27, 2026 | 171.24 | 178.49 | 170.00 | 176.38 | 176.38 | 5.06% | 31,342,766 |
| Aug 26, 2026 | 168.18 | 170.68 | 163.00 | 167.88 | 167.88 | 0.33% | 20,907,390 |
| Aug 25, 2026 | 164.23 | 169.98 | 160.31 | 167.32 | 167.32 | 0.56% | 26,835,851 |
| Aug 24, 2026 | 177.00 | 178.87 | 162.03 | 166.39 | 166.39 | -6.83% | 40,926,823 |
| Aug 21, 2026 | 173.26 | 182.93 | 173.26 | 178.58 | 178.58 | 3.14% | 33,851,262 |
| Aug 20, 2026 | 176.50 | 179.55 | 170.00 | 173.15 | 173.15 | -2.66% | 39,548,779 |
| Aug 19, 2026 | 188.02 | 190.00 | 177.88 | 177.88 | 177.88 | -10.00% | 39,555,203 |
| Aug 18, 2026 | 200.00 | 202.38 | 192.07 | 197.64 | 197.64 | -1.06% | 35,200,677 |
| Aug 17, 2026 | 193.01 | 201.95 | 190.01 | 199.75 | 199.75 | 4.30% | 42,642,384 |
| Aug 14, 2026 | 186.51 | 193.00 | 184.00 | 191.52 | 191.52 | 3.61% | 39,335,866 |
| Aug 13, 2026 | 191.00 | 196.00 | 184.39 | 184.85 | 184.85 | -0.10% | 51,247,543 |
| Aug 12, 2026 | 184.01 | 191.40 | 181.01 | 185.03 | 185.03 | 0.52% | 46,190,738 |
| Aug 11, 2026 | 175.84 | 186.69 | 173.10 | 184.07 | 184.07 | 3.24% | 54,340,630 |
| Aug 10, 2026 | 190.93 | 194.72 | 173.74 | 178.30 | 178.30 | -7.64% | 78,822,657 |
| Aug 7, 2026 | 182.00 | 193.04 | 181.11 | 193.04 | 193.04 | 10.00% | 69,983,044 |
| Aug 6, 2026 | 165.39 | 180.00 | 162.00 | 175.49 | 175.49 | 2.30% | 50,783,418 |
| Aug 5, 2026 | 162.24 | 175.30 | 159.84 | 171.55 | 171.55 | -0.45% | 65,962,315 |
| Aug 4, 2026 | 159.83 | 172.32 | 159.78 | 172.32 | 172.32 | 10.00% | 39,274,314 |
| Aug 3, 2026 | 158.42 | 164.56 | 154.00 | 156.65 | 156.65 | -3.09% | 30,855,530 |
| Jul 31, 2026 | 164.32 | 167.56 | 161.00 | 161.65 | 161.65 | 6.12% | 52,919,835 |
| Jul 30, 2026 | 168.01 | 168.01 | 152.33 | 152.33 | 152.33 | -10.00% | 39,462,888 |
| Jul 29, 2026 | 173.43 | 174.47 | 158.30 | 169.26 | 169.26 | -2.48% | 43,559,783 |
| Jul 28, 2026 | 183.00 | 188.82 | 173.57 | 173.57 | 173.57 | -10.00% | 35,507,189 |
| Jul 27, 2026 | 185.02 | 197.38 | 182.00 | 192.85 | 192.85 | 3.24% | 31,677,978 |
| Jul 24, 2026 | 187.11 | 195.50 | 182.00 | 186.80 | 186.80 | -1.93% | 29,142,629 |
| Jul 23, 2026 | 196.12 | 202.00 | 188.00 | 190.47 | 190.47 | -0.75% | 40,597,647 |
| Jul 22, 2026 | 189.09 | 203.97 | 187.99 | 191.90 | 191.90 | 2.62% | 62,900,194 |
| Jul 21, 2026 | 169.32 | 187.56 | 153.46 | 187.00 | 187.00 | 9.67% | 79,612,740 |
| Jul 20, 2026 | 186.00 | 188.00 | 170.51 | 170.51 | 170.51 | -10.00% | 45,817,973 |
| Jul 17, 2026 | 205.32 | 209.66 | 189.45 | 189.45 | 189.45 | -10.00% | 33,691,957 |
| Jul 16, 2026 | 210.62 | 220.66 | 201.52 | 210.50 | 210.50 | -2.08% | 43,089,788 |
| Jul 15, 2026 | 227.00 | 233.62 | 213.18 | 214.97 | 214.97 | -7.72% | 49,284,349 |
| Jul 14, 2026 | 219.89 | 235.11 | 212.20 | 232.95 | 232.95 | 7.85% | 50,367,169 |
| Jul 13, 2026 | 230.00 | 238.00 | 213.34 | 216.00 | 216.00 | -7.47% | 44,914,453 |
| Jul 10, 2026 | 250.96 | 258.66 | 233.45 | 233.45 | 233.45 | -2.11% | 58,693,329 |
| Jul 9, 2026 | 224.01 | 238.49 | 217.45 | 238.49 | 238.49 | 10.00% | 47,711,106 |
| Jul 8, 2026 | 224.65 | 226.02 | 213.32 | 216.81 | 216.81 | -2.19% | 39,481,418 |
| Jul 7, 2026 | 209.11 | 226.85 | 208.00 | 221.67 | 221.67 | 6.05% | 47,083,199 |
| Jul 6, 2026 | 217.33 | 218.98 | 205.36 | 209.03 | 209.03 | -3.82% | 34,256,422 |
| Jul 3, 2026 | 210.00 | 228.45 | 205.11 | 217.33 | 217.33 | -0.39% | 40,297,976 |