Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 302.48
+8.98 (3.06%)
Aug 14, 2026, 3:04 PM CST
Linktel Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 292.00 | 304.00 | 285.50 | 302.48 | 302.48 | 3.06% | 7,993,717 |
| Aug 13, 2026 | 307.00 | 308.00 | 293.50 | 293.50 | 293.50 | -2.75% | 8,906,833 |
| Aug 12, 2026 | 298.78 | 309.86 | 293.00 | 301.80 | 301.80 | 2.68% | 8,205,554 |
| Aug 11, 2026 | 287.03 | 298.80 | 276.60 | 293.91 | 293.91 | 2.41% | 8,496,425 |
| Aug 10, 2026 | 284.02 | 287.66 | 268.60 | 287.00 | 287.00 | 1.82% | 9,091,781 |
| Aug 7, 2026 | 284.52 | 291.00 | 276.67 | 281.88 | 281.88 | -0.77% | 10,736,809 |
| Aug 6, 2026 | 255.46 | 298.39 | 253.00 | 284.08 | 284.08 | 8.81% | 11,578,350 |
| Aug 5, 2026 | 236.79 | 266.50 | 233.92 | 261.08 | 261.08 | -2.20% | 14,155,520 |
| Aug 4, 2026 | 260.09 | 272.22 | 248.00 | 266.94 | 266.94 | 5.14% | 11,731,590 |
| Aug 3, 2026 | 221.00 | 259.49 | 221.00 | 253.90 | 253.90 | 14.89% | 13,532,070 |
| Jul 31, 2026 | 232.88 | 235.79 | 220.80 | 221.00 | 221.00 | 9.57% | 11,907,800 |
| Jul 30, 2026 | 222.80 | 227.00 | 192.21 | 201.69 | 201.69 | -12.12% | 11,184,156 |
| Jul 29, 2026 | 217.12 | 232.81 | 212.52 | 229.51 | 229.51 | 5.76% | 10,727,920 |
| Jul 28, 2026 | 226.80 | 238.58 | 215.00 | 217.00 | 217.00 | -9.73% | 8,396,212 |
| Jul 27, 2026 | 236.64 | 251.95 | 230.91 | 240.39 | 240.39 | 3.99% | 9,256,952 |
| Jul 24, 2026 | 226.63 | 234.31 | 218.85 | 231.16 | 231.16 | 1.99% | 8,149,799 |
| Jul 23, 2026 | 224.09 | 232.00 | 218.40 | 226.66 | 226.66 | 5.86% | 9,442,277 |
| Jul 22, 2026 | 206.00 | 228.88 | 206.00 | 214.11 | 214.11 | 0.24% | 12,447,494 |
| Jul 21, 2026 | 183.23 | 213.60 | 153.00 | 213.60 | 213.60 | 20.00% | 11,925,108 |
| Jul 20, 2026 | 211.96 | 212.82 | 169.67 | 178.00 | 178.00 | -11.66% | 9,140,193 |
| Jul 17, 2026 | 235.00 | 236.00 | 199.63 | 201.50 | 201.50 | -14.26% | 7,521,081 |
| Jul 16, 2026 | 249.70 | 251.61 | 232.01 | 235.00 | 235.00 | -6.30% | 5,416,334 |
| Jul 15, 2026 | 267.16 | 274.50 | 248.00 | 250.79 | 250.79 | -7.06% | 5,465,211 |
| Jul 14, 2026 | 241.50 | 270.86 | 235.37 | 269.85 | 269.85 | 12.85% | 8,095,371 |
| Jul 13, 2026 | 265.15 | 267.74 | 238.02 | 239.12 | 239.12 | -9.62% | 6,472,290 |
| Jul 10, 2026 | 280.01 | 299.19 | 264.40 | 264.56 | 264.56 | -2.74% | 8,520,052 |
| Jul 9, 2026 | 271.01 | 273.98 | 250.00 | 272.00 | 272.00 | 3.14% | 7,307,938 |
| Jul 8, 2026 | 282.85 | 283.50 | 260.01 | 263.71 | 263.71 | -4.40% | 4,804,593 |
| Jul 7, 2026 | 281.99 | 291.65 | 268.50 | 275.85 | 275.85 | -2.23% | 4,842,194 |
| Jul 6, 2026 | 303.00 | 304.00 | 280.01 | 282.13 | 282.13 | -5.32% | 6,514,338 |
| Jul 3, 2026 | 305.82 | 323.16 | 296.56 | 297.99 | 297.99 | -2.88% | 7,624,968 |
| Jul 2, 2026 | 325.00 | 332.57 | 303.01 | 306.82 | 306.82 | -11.32% | 8,429,933 |
| Jul 1, 2026 | 338.00 | 359.61 | 336.26 | 346.00 | 346.00 | 3.56% | 11,569,080 |
| Jun 30, 2026 | 303.80 | 338.88 | 297.15 | 334.10 | 334.10 | 11.37% | 9,229,015 |
| Jun 29, 2026 | 315.83 | 326.00 | 292.80 | 300.00 | 300.00 | -5.02% | 8,068,726 |
| Jun 26, 2026 | 338.00 | 344.95 | 315.20 | 315.86 | 315.86 | -8.58% | 9,041,662 |
| Jun 25, 2026 | 333.80 | 359.00 | 324.00 | 345.50 | 345.50 | 4.94% | 12,357,042 |
| Jun 24, 2026 | 321.52 | 329.80 | 313.10 | 329.44 | 329.24 | 1.84% | 7,758,189 |
| Jun 23, 2026 | 345.10 | 346.53 | 318.88 | 323.49 | 323.29 | -7.41% | 9,751,968 |
| Jun 22, 2026 | 359.90 | 378.00 | 338.10 | 349.39 | 349.18 | -3.22% | 13,792,765 |
| Jun 18, 2026 | 340.98 | 374.50 | 332.30 | 361.02 | 360.80 | 7.39% | 15,332,840 |
| Jun 17, 2026 | 328.95 | 343.81 | 319.34 | 336.19 | 335.99 | -0.24% | 7,908,685 |
| Jun 16, 2026 | 325.30 | 341.98 | 316.06 | 337.00 | 336.80 | 4.31% | 9,289,162 |
| Jun 15, 2026 | 315.00 | 325.80 | 303.50 | 323.07 | 322.87 | 6.30% | 8,772,473 |
| Jun 12, 2026 | 340.02 | 342.00 | 303.33 | 303.93 | 303.75 | -9.28% | 10,371,810 |
| Jun 11, 2026 | 348.48 | 351.35 | 326.00 | 335.03 | 334.83 | -3.02% | 7,951,469 |
| Jun 10, 2026 | 350.06 | 361.79 | 340.72 | 345.45 | 345.24 | -0.59% | 8,524,155 |
| Jun 9, 2026 | 321.97 | 349.00 | 311.00 | 347.50 | 347.29 | 12.61% | 11,753,780 |
| Jun 8, 2026 | 325.01 | 329.60 | 300.12 | 308.58 | 308.39 | -8.63% | 11,446,736 |
| Jun 5, 2026 | 331.00 | 374.90 | 328.02 | 337.74 | 337.53 | 1.74% | 15,089,160 |