Accelink Technologies Co,Ltd. (SHE:002281)
China · Delayed Price · Currency is CNY 173.15
-4.73 (-2.66%)
Aug 20, 2026, 3:05 PM CST
SHE:002281 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 176.50 | 179.55 | 170.00 | 173.15 | 173.15 | -2.66% | 39,548,770 |
| 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% | 35,200,670 |
| Aug 17, 2026 | 193.01 | 201.95 | 190.01 | 199.75 | 199.75 | 4.30% | 42,642,380 |
| 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% | 51,272,443 |
| 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% | 69,983,040 |
| 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% | 65,962,310 |
| Aug 4, 2026 | 159.83 | 172.32 | 159.78 | 172.32 | 172.32 | 10.00% | 39,275,214 |
| 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% | 52,932,435 |
| 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% | 43,559,780 |
| 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 |