Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 223.00
+20.00 (9.85%)
At close: Jan 30, 2026
Linktel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 202.38 | 229.90 | 202.38 | 223.00 | 223.00 | 9.85% | 16,243,350 |
| Jan 29, 2026 | 206.73 | 222.00 | 198.20 | 203.00 | 203.00 | -2.12% | 11,052,970 |
| Jan 28, 2026 | 213.69 | 215.69 | 201.58 | 207.39 | 207.39 | -1.01% | 8,496,116 |
| Jan 27, 2026 | 200.11 | 216.98 | 192.20 | 209.50 | 209.50 | 1.99% | 13,049,690 |
| Jan 26, 2026 | 191.72 | 212.80 | 188.00 | 205.41 | 205.41 | 7.15% | 15,121,140 |
| Jan 23, 2026 | 195.99 | 198.40 | 188.20 | 191.70 | 191.70 | -1.71% | 8,766,277 |
| Jan 22, 2026 | 203.80 | 203.80 | 192.75 | 195.03 | 195.03 | -5.67% | 9,385,616 |
| Jan 21, 2026 | 180.00 | 212.59 | 180.00 | 206.75 | 206.75 | 12.64% | 12,984,080 |
| Jan 20, 2026 | 196.79 | 198.88 | 181.14 | 183.55 | 183.55 | -7.20% | 9,897,432 |
| Jan 19, 2026 | 200.10 | 205.88 | 194.56 | 197.80 | 197.80 | -5.56% | 10,345,000 |
| Jan 16, 2026 | 203.99 | 223.50 | 202.00 | 209.44 | 209.44 | 6.31% | 13,488,951 |
| Jan 15, 2026 | 182.01 | 202.58 | 181.01 | 197.00 | 197.00 | 7.01% | 13,531,850 |
| Jan 14, 2026 | 177.01 | 187.83 | 172.80 | 184.09 | 184.09 | 3.96% | 15,738,810 |
| Jan 13, 2026 | 166.52 | 190.18 | 166.51 | 177.07 | 177.07 | 5.40% | 17,552,950 |
| Jan 12, 2026 | 165.18 | 172.50 | 162.60 | 168.00 | 168.00 | 1.62% | 11,032,210 |
| Jan 9, 2026 | 159.00 | 166.20 | 157.00 | 165.32 | 165.32 | 2.02% | 7,954,887 |
| Jan 8, 2026 | 169.98 | 169.98 | 160.00 | 162.05 | 162.05 | -3.90% | 9,406,622 |
| Jan 7, 2026 | 166.00 | 168.77 | 162.01 | 168.63 | 168.63 | 2.32% | 10,391,880 |
| Jan 6, 2026 | 166.67 | 169.80 | 161.13 | 164.81 | 164.81 | -2.66% | 9,096,690 |
| Jan 5, 2026 | 168.55 | 171.55 | 164.20 | 169.31 | 169.31 | 0.47% | 7,245,701 |
| Dec 31, 2025 | 171.39 | 171.71 | 165.99 | 168.51 | 168.51 | -1.53% | 7,301,082 |
| Dec 30, 2025 | 169.51 | 176.40 | 167.60 | 171.12 | 171.12 | -0.28% | 9,325,611 |
| Dec 29, 2025 | 169.00 | 176.76 | 169.00 | 171.60 | 171.60 | 1.30% | 9,575,531 |
| Dec 26, 2025 | 175.58 | 177.48 | 167.62 | 169.40 | 169.40 | -5.04% | 11,429,800 |
| Dec 25, 2025 | 177.00 | 182.59 | 171.71 | 178.39 | 178.39 | -1.05% | 10,974,390 |
| Dec 24, 2025 | 188.61 | 189.98 | 176.86 | 180.29 | 180.29 | -3.27% | 14,429,710 |
| Dec 23, 2025 | 173.14 | 197.88 | 168.88 | 186.39 | 186.39 | 7.68% | 20,859,110 |
| Dec 22, 2025 | 180.00 | 180.00 | 171.00 | 173.10 | 173.10 | 0.06% | 14,044,570 |
| Dec 19, 2025 | 180.01 | 183.00 | 172.99 | 172.99 | 172.99 | -3.03% | 13,439,750 |
| Dec 18, 2025 | 178.51 | 194.00 | 178.00 | 178.40 | 178.40 | 2.53% | 20,285,250 |
| Dec 17, 2025 | 145.86 | 174.00 | 142.01 | 174.00 | 174.00 | 20.00% | 20,485,640 |
| Dec 16, 2025 | 156.15 | 158.35 | 143.80 | 145.00 | 145.00 | -8.81% | 15,538,110 |
| Dec 15, 2025 | 155.36 | 164.88 | 152.00 | 159.00 | 159.00 | 2.73% | 17,481,560 |
| Dec 12, 2025 | 133.98 | 160.28 | 133.98 | 154.77 | 154.77 | 15.87% | 23,294,740 |
| Dec 11, 2025 | 141.00 | 141.60 | 133.50 | 133.57 | 133.57 | -6.98% | 14,292,930 |
| Dec 10, 2025 | 135.00 | 147.80 | 134.00 | 143.60 | 143.60 | 7.24% | 17,136,890 |
| Dec 9, 2025 | 130.05 | 141.46 | 130.05 | 133.91 | 133.91 | 1.28% | 13,763,000 |
| Dec 8, 2025 | 120.00 | 135.80 | 119.60 | 132.22 | 132.22 | 9.07% | 15,334,380 |
| Dec 5, 2025 | 121.43 | 126.00 | 119.00 | 121.23 | 121.23 | -0.93% | 10,108,480 |
| Dec 4, 2025 | 120.02 | 125.40 | 119.50 | 122.37 | 122.37 | 1.08% | 7,993,046 |
| Dec 3, 2025 | 119.40 | 123.60 | 119.00 | 121.06 | 121.06 | 0.84% | 8,025,699 |
| Dec 2, 2025 | 122.23 | 123.73 | 119.33 | 120.05 | 120.05 | -2.38% | 7,263,172 |
| Dec 1, 2025 | 126.30 | 126.50 | 121.61 | 122.98 | 122.98 | -2.15% | 8,635,953 |
| Nov 28, 2025 | 133.00 | 138.00 | 124.93 | 125.68 | 125.68 | -6.72% | 16,824,030 |
| Nov 27, 2025 | 120.14 | 139.99 | 120.00 | 134.73 | 134.73 | 9.98% | 19,605,610 |
| Nov 26, 2025 | 116.61 | 127.39 | 114.42 | 122.50 | 122.50 | 2.58% | 14,980,490 |
| Nov 25, 2025 | 115.20 | 126.50 | 115.16 | 119.42 | 119.42 | 6.26% | 14,747,940 |
| Nov 24, 2025 | 116.50 | 117.50 | 110.32 | 112.38 | 112.38 | -1.77% | 10,804,540 |
| Nov 21, 2025 | 106.84 | 118.70 | 105.31 | 114.40 | 114.40 | 2.56% | 13,796,600 |
| Nov 20, 2025 | 117.97 | 119.77 | 109.50 | 111.54 | 111.54 | -4.67% | 12,074,820 |