Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 219.99
+1.26 (0.58%)
At close: Mar 20, 2026
Linktel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 214.09 | 228.79 | 212.65 | 218.73 | 218.73 | 0.33% | 9,862,757 |
| Mar 18, 2026 | 218.00 | 219.00 | 208.79 | 218.01 | 218.01 | 1.65% | 9,299,915 |
| Mar 17, 2026 | 227.00 | 228.83 | 212.90 | 214.48 | 214.48 | -7.48% | 10,782,543 |
| Mar 16, 2026 | 224.00 | 233.33 | 219.50 | 231.83 | 231.83 | 3.94% | 12,890,430 |
| Mar 13, 2026 | 229.45 | 229.90 | 221.00 | 223.05 | 223.05 | -2.41% | 7,220,559 |
| Mar 12, 2026 | 233.59 | 235.90 | 223.20 | 228.56 | 228.56 | -2.32% | 11,861,640 |
| Mar 11, 2026 | 249.29 | 253.80 | 231.00 | 234.00 | 234.00 | -9.66% | 19,858,579 |
| Mar 10, 2026 | 269.00 | 270.39 | 255.00 | 259.02 | 259.02 | 2.04% | 18,396,617 |
| Mar 9, 2026 | 227.33 | 260.00 | 225.99 | 253.83 | 253.83 | 6.78% | 19,770,200 |
| Mar 6, 2026 | 197.97 | 237.72 | 193.33 | 237.72 | 237.72 | 20.00% | 17,522,310 |
| Mar 5, 2026 | 193.99 | 208.51 | 188.20 | 198.10 | 198.10 | 4.21% | 10,587,620 |
| Mar 4, 2026 | 183.93 | 193.90 | 182.27 | 190.09 | 190.09 | -0.75% | 5,351,490 |
| Mar 3, 2026 | 193.87 | 201.12 | 189.68 | 191.53 | 191.53 | 0.98% | 11,608,950 |
| Mar 2, 2026 | 180.63 | 194.44 | 180.02 | 189.68 | 189.68 | 2.65% | 8,311,237 |
| Feb 27, 2026 | 184.00 | 185.50 | 178.24 | 184.78 | 184.78 | -2.79% | 6,482,693 |
| Feb 26, 2026 | 192.00 | 192.98 | 186.00 | 190.09 | 190.09 | -0.69% | 6,113,391 |
| Feb 25, 2026 | 197.00 | 197.00 | 188.10 | 191.41 | 191.41 | -2.13% | 6,131,499 |
| Feb 24, 2026 | 189.03 | 200.92 | 189.02 | 195.58 | 195.58 | 5.78% | 8,394,349 |
| Feb 13, 2026 | 190.90 | 190.90 | 184.36 | 184.90 | 184.90 | -4.59% | 5,602,000 |
| Feb 12, 2026 | 185.00 | 196.99 | 185.00 | 193.79 | 193.79 | 5.07% | 9,053,562 |
| Feb 11, 2026 | 188.49 | 192.67 | 181.15 | 184.44 | 184.44 | -3.68% | 7,515,819 |
| Feb 10, 2026 | 197.60 | 201.99 | 190.53 | 191.49 | 191.49 | -2.92% | 8,497,946 |
| Feb 9, 2026 | 196.02 | 211.69 | 190.58 | 197.25 | 197.25 | 3.73% | 12,948,000 |
| Feb 6, 2026 | 193.64 | 198.21 | 190.10 | 190.16 | 190.16 | -3.72% | 7,870,056 |
| Feb 5, 2026 | 209.99 | 219.50 | 196.25 | 197.50 | 197.50 | -6.96% | 10,537,500 |
| Feb 4, 2026 | 226.12 | 226.12 | 205.69 | 212.28 | 212.28 | -6.07% | 11,990,500 |
| Feb 3, 2026 | 216.00 | 228.95 | 211.00 | 226.01 | 226.01 | 7.84% | 13,485,300 |
| Feb 2, 2026 | 220.10 | 224.94 | 209.58 | 209.58 | 209.58 | -6.02% | 10,969,970 |
| 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 |