Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 285.00
0.00 (0.00%)
Sep 4, 2026, 3:04 PM CST
Linktel Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 286.00 | 305.99 | 282.00 | 285.00 | 285.00 | - | 6,510,628 |
| Sep 3, 2026 | 291.00 | 293.00 | 282.58 | 285.00 | 285.00 | 0.11% | 4,157,757 |
| Sep 2, 2026 | 290.74 | 293.60 | 282.22 | 284.70 | 284.70 | -4.52% | 5,328,074 |
| Sep 1, 2026 | 309.00 | 309.99 | 294.99 | 298.18 | 298.18 | -3.48% | 5,577,323 |
| Aug 31, 2026 | 317.00 | 317.30 | 301.00 | 308.93 | 308.93 | -3.72% | 8,439,849 |
| Aug 28, 2026 | 332.80 | 340.88 | 320.00 | 320.85 | 320.85 | -2.63% | 8,754,357 |
| Aug 27, 2026 | 310.00 | 332.57 | 305.16 | 329.50 | 329.50 | 5.88% | 9,986,441 |
| Aug 26, 2026 | 303.56 | 315.00 | 283.06 | 311.19 | 311.19 | 2.40% | 9,523,329 |
| Aug 25, 2026 | 300.00 | 306.00 | 284.00 | 303.90 | 303.90 | -0.03% | 9,210,120 |
| Aug 24, 2026 | 306.01 | 310.88 | 295.29 | 303.98 | 303.98 | 0.39% | 7,977,826 |
| Aug 21, 2026 | 300.01 | 320.10 | 292.36 | 302.80 | 302.80 | 1.10% | 9,175,689 |
| Aug 20, 2026 | 271.08 | 302.50 | 266.66 | 299.50 | 299.50 | 13.45% | 10,335,440 |
| Aug 19, 2026 | 292.00 | 295.00 | 261.13 | 264.00 | 264.00 | -12.38% | 10,236,438 |
| Aug 18, 2026 | 303.20 | 311.79 | 294.11 | 301.30 | 301.30 | -0.91% | 6,736,868 |
| Aug 17, 2026 | 302.40 | 306.54 | 287.04 | 304.08 | 304.08 | 0.53% | 9,419,331 |
| 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 |