Accelink Technologies Co,Ltd. (SHE:002281)
China · Delayed Price · Currency is CNY 161.65
+9.32 (6.12%)
Jul 31, 2026, 3:05 PM CST
SHE:002281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 183.00 | 183.00 | 152.34 | 152.47 | - | -9.92% | 22,464,482 |
| Jul 29, 2026 | 173.43 | 174.47 | 158.30 | 169.26 | 169.26 | -2.48% | 43,559,780 |
| Jul 28, 2026 | 183.00 | 188.82 | 173.57 | 173.57 | 173.57 | -10.00% | 35,507,180 |
| 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% | 29,142,620 |
| Jul 23, 2026 | 196.12 | 202.00 | 188.00 | 190.47 | 190.47 | -0.75% | 40,597,640 |
| Jul 22, 2026 | 189.09 | 203.97 | 187.99 | 191.90 | 191.90 | 2.62% | 62,900,190 |
| 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% | 49,298,049 |
| Jul 14, 2026 | 219.89 | 235.11 | 212.20 | 232.95 | 232.95 | 7.85% | 50,367,160 |
| Jul 13, 2026 | 230.00 | 238.00 | 213.34 | 216.00 | 216.00 | -7.47% | 44,914,450 |
| Jul 10, 2026 | 250.96 | 258.66 | 233.45 | 233.45 | 233.45 | -2.11% | 58,693,320 |
| Jul 9, 2026 | 224.01 | 238.49 | 217.45 | 238.49 | 238.49 | 10.00% | 47,711,100 |
| Jul 8, 2026 | 224.65 | 226.02 | 213.32 | 216.81 | 216.81 | -2.19% | 39,481,410 |
| Jul 7, 2026 | 209.11 | 226.85 | 208.00 | 221.67 | 221.67 | 6.05% | 47,083,190 |
| Jul 6, 2026 | 217.33 | 218.98 | 205.36 | 209.03 | 209.03 | -3.82% | 34,256,420 |
| Jul 3, 2026 | 210.00 | 228.45 | 205.11 | 217.33 | 217.33 | -0.39% | 40,297,976 |
| Jul 2, 2026 | 227.00 | 229.87 | 218.19 | 218.19 | 218.19 | -10.00% | 35,995,964 |
| Jul 1, 2026 | 258.00 | 264.88 | 239.00 | 242.43 | 242.43 | -5.65% | 48,592,130 |
| Jun 30, 2026 | 237.11 | 259.00 | 230.30 | 256.94 | 256.94 | 8.90% | 57,491,500 |
| Jun 29, 2026 | 240.34 | 248.93 | 225.00 | 235.94 | 235.94 | -1.83% | 53,044,620 |
| Jun 26, 2026 | 256.00 | 256.27 | 237.00 | 240.34 | 240.34 | -8.08% | 55,181,820 |
| Jun 25, 2026 | 266.50 | 271.12 | 256.00 | 261.46 | 261.46 | -1.84% | 55,485,735 |
| Jun 24, 2026 | 262.47 | 272.44 | 260.00 | 266.36 | 266.36 | -0.20% | 42,213,292 |
| Jun 23, 2026 | 273.01 | 278.00 | 262.47 | 266.90 | 266.90 | -3.33% | 43,719,510 |
| Jun 22, 2026 | 279.00 | 279.00 | 260.00 | 276.08 | 276.08 | 3.71% | 68,480,715 |
| Jun 18, 2026 | 241.99 | 266.20 | 240.00 | 266.20 | 266.20 | 10.00% | 40,967,360 |
| Jun 17, 2026 | 225.01 | 246.00 | 224.47 | 242.00 | 242.00 | 5.21% | 50,436,490 |
| Jun 16, 2026 | 233.50 | 237.89 | 226.00 | 230.01 | 230.01 | 2.01% | 56,386,760 |
| Jun 15, 2026 | 206.88 | 225.47 | 205.05 | 225.47 | 225.47 | 10.00% | 59,367,290 |
| Jun 12, 2026 | 210.15 | 211.10 | 202.60 | 204.97 | 204.97 | -0.21% | 43,111,720 |
| Jun 11, 2026 | 201.70 | 210.71 | 201.70 | 205.40 | 205.40 | 1.38% | 41,871,830 |
| Jun 10, 2026 | 203.80 | 207.50 | 199.21 | 202.60 | 202.60 | -3.62% | 41,445,660 |
| Jun 9, 2026 | 212.68 | 214.98 | 199.05 | 210.22 | 210.22 | 1.56% | 57,589,800 |
| Jun 8, 2026 | 210.00 | 218.97 | 206.00 | 206.99 | 206.99 | -9.05% | 60,109,875 |
| Jun 5, 2026 | 219.96 | 238.67 | 218.11 | 227.58 | 227.58 | 3.18% | 73,610,380 |
| Jun 4, 2026 | 215.83 | 227.20 | 215.83 | 220.56 | 220.56 | -1.54% | 51,355,110 |
| Jun 3, 2026 | 220.05 | 234.00 | 216.80 | 224.00 | 224.00 | 4.13% | 90,613,390 |
| Jun 2, 2026 | 201.00 | 217.66 | 198.00 | 215.11 | 215.11 | 5.29% | 72,263,380 |
| Jun 1, 2026 | 208.06 | 213.85 | 202.00 | 204.30 | 204.30 | 0.17% | 52,007,300 |
| May 29, 2026 | 213.82 | 219.19 | 202.45 | 203.95 | 203.95 | -5.10% | 57,801,410 |
| May 28, 2026 | 200.00 | 219.12 | 197.58 | 214.90 | 214.90 | 6.02% | 67,559,820 |
| May 27, 2026 | 202.00 | 213.72 | 200.10 | 202.70 | 202.70 | -1.94% | 56,291,420 |
| May 26, 2026 | 218.18 | 218.60 | 205.20 | 206.72 | 206.72 | -7.71% | 66,481,150 |
| May 25, 2026 | 213.00 | 226.30 | 203.10 | 223.98 | 223.98 | 3.76% | 73,950,020 |
| May 22, 2026 | 213.00 | 219.18 | 210.00 | 215.87 | 215.87 | -0.66% | 68,033,220 |
| May 21, 2026 | 230.15 | 231.64 | 212.76 | 217.30 | 217.30 | -8.08% | 89,914,900 |