Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 154.77
+21.20 (15.87%)
At close: Dec 12, 2025
Linktel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 104.20 | 122.63 | 104.20 | 117.00 | 117.00 | 14.48% | 17,421,120 |
| Nov 18, 2025 | 101.80 | 105.04 | 99.80 | 102.20 | 102.20 | -0.59% | 4,829,291 |
| Nov 17, 2025 | 101.89 | 104.45 | 101.38 | 102.81 | 102.81 | 1.39% | 5,595,151 |
| Nov 14, 2025 | 103.30 | 104.28 | 101.22 | 101.40 | 101.40 | -3.77% | 3,956,042 |
| Nov 13, 2025 | 107.00 | 107.60 | 105.01 | 105.37 | 105.37 | -1.39% | 3,973,469 |
| Nov 12, 2025 | 108.66 | 109.57 | 104.20 | 106.85 | 106.85 | -1.59% | 4,543,293 |
| Nov 11, 2025 | 112.88 | 112.89 | 107.61 | 108.58 | 108.58 | -2.36% | 4,811,571 |
| Nov 10, 2025 | 114.59 | 117.00 | 108.33 | 111.21 | 111.21 | -3.46% | 7,285,589 |
| Nov 7, 2025 | 117.50 | 118.88 | 113.70 | 115.20 | 115.20 | -4.00% | 7,367,341 |
| Nov 6, 2025 | 117.17 | 121.58 | 113.83 | 120.00 | 120.00 | 2.29% | 11,069,280 |
| Nov 5, 2025 | 115.50 | 119.99 | 114.44 | 117.31 | 117.31 | -0.78% | 8,647,948 |
| Nov 4, 2025 | 117.29 | 125.99 | 115.22 | 118.23 | 118.23 | 3.17% | 13,631,340 |
| Nov 3, 2025 | 115.22 | 116.34 | 111.76 | 114.60 | 114.60 | -0.73% | 7,311,875 |
| Oct 31, 2025 | 124.26 | 124.86 | 114.68 | 115.44 | 115.44 | -7.09% | 10,570,230 |
| Oct 30, 2025 | 129.95 | 132.00 | 123.50 | 124.25 | 124.25 | -4.00% | 13,414,910 |
| Oct 29, 2025 | 112.21 | 131.00 | 112.21 | 129.43 | 129.43 | 14.95% | 20,314,330 |
| Oct 28, 2025 | 102.01 | 114.44 | 100.00 | 112.60 | 112.60 | 15.12% | 19,791,170 |
| Oct 27, 2025 | 97.00 | 99.80 | 96.10 | 97.81 | 97.81 | 2.23% | 6,942,188 |
| Oct 24, 2025 | 92.20 | 95.80 | 91.30 | 95.68 | 95.68 | 4.14% | 5,736,031 |
| Oct 23, 2025 | 95.47 | 95.47 | 90.50 | 91.88 | 91.88 | -3.54% | 4,501,111 |
| Oct 22, 2025 | 94.08 | 97.90 | 93.68 | 95.25 | 95.25 | -0.57% | 7,000,020 |
| Oct 21, 2025 | 89.95 | 96.30 | 88.70 | 95.80 | 95.80 | 6.55% | 8,024,637 |
| Oct 20, 2025 | 88.02 | 92.00 | 88.02 | 89.91 | 89.91 | 4.00% | 5,227,502 |
| Oct 17, 2025 | 91.50 | 91.65 | 86.20 | 86.45 | 86.45 | -5.60% | 5,118,372 |
| Oct 16, 2025 | 91.87 | 93.98 | 91.00 | 91.58 | 91.58 | -0.67% | 3,936,939 |
| Oct 15, 2025 | 91.91 | 93.06 | 90.50 | 92.20 | 92.20 | 1.02% | 4,063,508 |
| Oct 14, 2025 | 99.00 | 100.69 | 90.60 | 91.27 | 91.27 | -6.99% | 7,697,410 |
| Oct 13, 2025 | 93.87 | 98.62 | 92.50 | 98.13 | 98.13 | -3.70% | 6,078,828 |
| Oct 10, 2025 | 102.31 | 105.60 | 100.88 | 101.90 | 101.90 | -1.26% | 7,111,658 |
| Oct 9, 2025 | 97.52 | 108.88 | 96.91 | 103.20 | 103.20 | 6.46% | 10,438,680 |
| Sep 30, 2025 | 99.00 | 101.94 | 96.80 | 96.94 | 96.94 | -1.13% | 5,240,655 |
| Sep 29, 2025 | 96.07 | 98.75 | 96.00 | 98.05 | 98.05 | 1.03% | 4,784,990 |
| Sep 26, 2025 | 102.83 | 104.80 | 97.05 | 97.05 | 97.05 | -6.54% | 6,924,569 |