Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 108.97
-1.03 (-0.94%)
Aug 28, 2025, 9:45 AM CST
Linktel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 112.00 | 114.36 | 107.00 | 110.00 | 110.00 | -7.73% | 14,396,097 |
| Aug 26, 2025 | 112.50 | 121.85 | 112.20 | 119.22 | 119.22 | 4.48% | 10,433,353 |
| Aug 25, 2025 | 111.00 | 116.00 | 109.72 | 114.11 | 114.11 | 5.26% | 9,707,773 |
| Aug 22, 2025 | 106.97 | 110.70 | 106.03 | 108.41 | 108.41 | 1.37% | 7,842,085 |
| Aug 21, 2025 | 109.00 | 111.00 | 104.21 | 106.94 | 106.94 | -2.67% | 7,059,741 |
| Aug 20, 2025 | 110.11 | 111.50 | 105.66 | 109.87 | 109.87 | -1.90% | 9,546,490 |
| Aug 19, 2025 | 103.74 | 118.85 | 103.53 | 112.00 | 112.00 | 7.98% | 12,566,560 |
| Aug 18, 2025 | 97.60 | 107.76 | 97.50 | 103.72 | 103.72 | 6.03% | 10,405,103 |
| Aug 15, 2025 | 97.00 | 98.50 | 95.51 | 97.82 | 97.82 | 0.02% | 5,494,379 |
| Aug 14, 2025 | 101.60 | 101.60 | 97.40 | 97.80 | 97.80 | -4.80% | 7,678,017 |
| Aug 13, 2025 | 97.81 | 103.60 | 96.60 | 102.73 | 102.73 | 5.01% | 11,366,290 |
| Aug 12, 2025 | 95.19 | 97.87 | 94.28 | 97.83 | 97.83 | 3.09% | 7,458,302 |
| Aug 11, 2025 | 93.00 | 96.30 | 92.77 | 94.90 | 94.90 | 2.03% | 4,647,663 |
| Aug 8, 2025 | 93.29 | 94.97 | 92.70 | 93.01 | 93.01 | -1.36% | 4,037,743 |
| Aug 7, 2025 | 96.26 | 98.18 | 92.30 | 94.29 | 94.29 | -2.29% | 7,156,591 |
| Aug 6, 2025 | 98.17 | 99.60 | 96.20 | 96.50 | 96.50 | -2.32% | 6,524,017 |
| Aug 5, 2025 | 97.50 | 102.50 | 94.50 | 98.79 | 98.79 | 2.86% | 11,372,179 |
| Aug 4, 2025 | 95.36 | 96.93 | 94.13 | 96.04 | 96.04 | -0.40% | 5,290,459 |
| Aug 1, 2025 | 100.00 | 101.20 | 96.00 | 96.43 | 96.43 | -3.96% | 8,341,441 |
| Jul 31, 2025 | 98.10 | 108.00 | 98.10 | 100.41 | 100.41 | 4.92% | 18,254,819 |
| Jul 30, 2025 | 92.54 | 97.20 | 92.32 | 95.70 | 95.70 | 1.99% | 10,504,770 |
| Jul 29, 2025 | 90.30 | 94.28 | 89.87 | 93.83 | 93.83 | 3.20% | 10,422,133 |
| Jul 28, 2025 | 89.26 | 91.48 | 88.60 | 90.92 | 90.92 | 1.87% | 6,067,719 |
| Jul 25, 2025 | 90.91 | 91.00 | 89.11 | 89.25 | 89.25 | -1.94% | 6,662,482 |
| Jul 24, 2025 | 98.30 | 98.85 | 90.10 | 91.02 | 91.02 | -5.84% | 14,440,119 |
| Jul 23, 2025 | 90.00 | 102.00 | 88.08 | 96.67 | 96.67 | 6.24% | 13,974,521 |
| Jul 22, 2025 | 90.00 | 98.00 | 89.34 | 90.99 | 90.99 | 1.59% | 11,843,094 |
| Jul 21, 2025 | 93.01 | 93.83 | 89.02 | 89.57 | 89.57 | -4.21% | 7,797,591 |
| Jul 18, 2025 | 95.46 | 96.49 | 93.10 | 93.51 | 93.51 | -2.44% | 8,578,724 |
| Jul 17, 2025 | 86.91 | 98.60 | 86.50 | 95.85 | 95.85 | 7.71% | 13,484,150 |
| Jul 16, 2025 | 92.76 | 94.00 | 88.42 | 88.99 | 88.99 | -4.36% | 9,219,350 |
| Jul 15, 2025 | 91.46 | 97.00 | 91.45 | 93.05 | 93.05 | 3.83% | 11,033,237 |
| Jul 14, 2025 | 90.63 | 91.19 | 89.56 | 89.62 | 89.62 | -1.11% | 3,936,840 |
| Jul 11, 2025 | 93.00 | 93.86 | 90.10 | 90.63 | 90.63 | -2.83% | 5,591,955 |
| Jul 10, 2025 | 92.50 | 95.10 | 91.44 | 93.27 | 93.27 | 0.52% | 5,919,096 |
| Jul 9, 2025 | 96.96 | 98.60 | 92.46 | 92.79 | 92.79 | -5.22% | 8,444,907 |
| Jul 8, 2025 | 93.80 | 99.58 | 93.42 | 97.90 | 97.90 | 3.10% | 10,473,954 |
| Jul 7, 2025 | 91.45 | 95.01 | 88.99 | 94.96 | 94.96 | 2.80% | 8,287,378 |
| Jul 4, 2025 | 95.76 | 97.60 | 91.76 | 92.37 | 92.37 | -4.38% | 8,403,767 |
| Jul 3, 2025 | 96.99 | 98.41 | 94.62 | 96.60 | 96.60 | -0.85% | 6,986,444 |
| Jul 2, 2025 | 93.34 | 98.02 | 91.44 | 97.43 | 97.43 | 1.43% | 10,417,998 |
| Jul 1, 2025 | 95.00 | 97.50 | 92.79 | 96.06 | 96.06 | 0.21% | 10,637,281 |
| Jun 30, 2025 | 99.00 | 100.88 | 93.88 | 95.86 | 95.86 | -5.09% | 17,098,527 |
| Jun 27, 2025 | 84.52 | 103.26 | 83.26 | 101.00 | 101.00 | 17.37% | 22,173,885 |
| Jun 26, 2025 | 83.11 | 87.45 | 81.83 | 86.05 | 86.05 | 5.54% | 14,301,506 |
| Jun 25, 2025 | 82.08 | 84.06 | 79.80 | 81.53 | 81.53 | 0.65% | 9,096,275 |
| Jun 24, 2025 | 83.37 | 85.36 | 80.58 | 81.00 | 81.00 | -2.60% | 7,630,400 |
| Jun 23, 2025 | 82.70 | 87.38 | 81.00 | 83.16 | 83.16 | -1.24% | 7,887,302 |
| Jun 20, 2025 | 83.01 | 86.43 | 81.70 | 84.20 | 84.20 | -0.21% | 9,670,375 |
| Jun 19, 2025 | 90.31 | 90.31 | 84.27 | 84.38 | 84.38 | -6.44% | 13,471,731 |