Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 245.33
-20.67 (-7.77%)
May 21, 2026, 3:04 PM CST
Linktel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 268.00 | 268.39 | 245.33 | 245.33 | 245.33 | -7.77% | 8,878,994 |
| May 20, 2026 | 269.98 | 272.33 | 263.10 | 266.00 | 266.00 | -1.77% | 7,233,995 |
| May 19, 2026 | 286.61 | 288.00 | 253.96 | 270.80 | 270.80 | -5.61% | 11,978,463 |
| May 18, 2026 | 276.00 | 302.00 | 274.00 | 286.88 | 286.88 | 3.77% | 11,553,390 |
| May 15, 2026 | 292.58 | 296.00 | 269.23 | 276.47 | 276.47 | -5.50% | 8,659,517 |
| May 14, 2026 | 310.01 | 316.00 | 292.57 | 292.57 | 292.57 | -1.04% | 7,926,566 |
| May 13, 2026 | 276.45 | 300.00 | 276.00 | 295.65 | 295.65 | 5.03% | 10,381,699 |
| May 12, 2026 | 296.00 | 302.37 | 279.36 | 281.50 | 281.50 | -3.59% | 9,343,662 |
| May 11, 2026 | 289.07 | 299.80 | 276.20 | 291.99 | 291.99 | 2.52% | 10,235,480 |
| May 8, 2026 | 283.00 | 295.80 | 276.21 | 284.80 | 284.80 | 3.47% | 10,434,897 |
| May 7, 2026 | 260.56 | 277.77 | 252.67 | 275.25 | 275.25 | 5.16% | 9,658,557 |
| May 6, 2026 | 245.99 | 272.56 | 243.00 | 261.75 | 261.75 | 11.19% | 11,985,896 |
| Apr 30, 2026 | 245.62 | 245.62 | 229.18 | 235.40 | 235.40 | -1.47% | 7,232,476 |
| Apr 29, 2026 | 208.88 | 243.01 | 208.88 | 238.92 | 238.92 | -5.33% | 11,918,120 |
| Apr 28, 2026 | 261.00 | 264.47 | 250.03 | 252.36 | 252.36 | -2.78% | 6,529,769 |
| Apr 27, 2026 | 261.04 | 261.99 | 252.52 | 259.58 | 259.58 | 0.80% | 6,620,459 |
| Apr 24, 2026 | 265.38 | 271.99 | 252.01 | 257.52 | 257.52 | -4.70% | 9,721,951 |
| Apr 23, 2026 | 294.20 | 295.00 | 263.00 | 270.23 | 270.23 | -8.09% | 12,769,047 |
| Apr 22, 2026 | 278.59 | 296.65 | 278.50 | 294.00 | 294.00 | 3.16% | 8,578,639 |
| Apr 21, 2026 | 275.83 | 288.66 | 270.40 | 284.99 | 284.99 | 1.60% | 8,865,824 |
| Apr 20, 2026 | 291.26 | 302.68 | 275.00 | 280.51 | 280.51 | -1.77% | 11,449,809 |
| Apr 17, 2026 | 266.66 | 292.88 | 262.65 | 285.55 | 285.55 | 7.81% | 11,315,709 |
| Apr 16, 2026 | 260.00 | 268.68 | 254.00 | 264.87 | 264.87 | 1.13% | 7,530,382 |
| Apr 15, 2026 | 265.00 | 277.77 | 254.70 | 261.90 | 261.90 | 0.79% | 12,138,967 |
| Apr 14, 2026 | 251.00 | 269.99 | 249.00 | 259.86 | 259.86 | 3.04% | 13,023,602 |
| Apr 13, 2026 | 237.28 | 255.52 | 237.28 | 252.20 | 252.20 | 3.42% | 11,442,240 |
| Apr 10, 2026 | 246.00 | 251.91 | 239.03 | 243.85 | 243.85 | -1.83% | 11,286,084 |
| Apr 9, 2026 | 232.60 | 253.68 | 231.58 | 248.39 | 248.39 | 6.88% | 13,648,300 |
| Apr 8, 2026 | 225.15 | 233.00 | 225.00 | 232.39 | 232.39 | 6.94% | 11,617,890 |
| Apr 7, 2026 | 214.00 | 224.90 | 210.06 | 217.30 | 217.30 | 0.55% | 7,826,352 |
| Apr 3, 2026 | 224.93 | 229.97 | 215.92 | 216.12 | 216.12 | -1.08% | 11,041,189 |
| Apr 2, 2026 | 219.00 | 229.00 | 217.30 | 218.48 | 218.48 | -1.93% | 7,906,027 |
| Apr 1, 2026 | 218.00 | 224.88 | 211.10 | 222.78 | 222.78 | 6.76% | 11,683,875 |
| Mar 31, 2026 | 217.00 | 217.00 | 207.67 | 208.68 | 208.68 | -6.68% | 7,980,100 |
| Mar 30, 2026 | 216.11 | 226.00 | 211.04 | 223.62 | 223.62 | 0.77% | 8,905,808 |
| Mar 27, 2026 | 206.05 | 228.00 | 203.17 | 221.92 | 221.92 | 4.58% | 11,217,550 |
| Mar 26, 2026 | 212.00 | 219.90 | 211.30 | 212.20 | 212.20 | -1.67% | 7,747,067 |
| Mar 25, 2026 | 234.49 | 236.00 | 209.72 | 215.80 | 215.80 | -1.78% | 14,797,280 |
| Mar 24, 2026 | 206.00 | 221.36 | 200.80 | 219.71 | 219.71 | 7.70% | 12,146,200 |
| Mar 23, 2026 | 211.91 | 218.20 | 202.30 | 204.00 | 204.00 | -7.27% | 10,261,920 |
| Mar 20, 2026 | 232.31 | 234.80 | 219.14 | 219.99 | 219.99 | 0.58% | 13,280,090 |
| 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 |