Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 166.63
+1.82 (1.10%)
Jan 7, 2026, 11:54 AM CST
Linktel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |