Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 143.35
-10.12 (-6.59%)
Nov 6, 2026, 3:04 PM CST
Linktel Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 162.95 | 162.95 | 134.29 | 143.35 | 143.35 | -6.59% | 8,122,414 |
| Nov 5, 2026 | 145.77 | 158.91 | 145.77 | 153.47 | 153.47 | 0.02% | 8,986,997 |
| Nov 4, 2026 | 139.02 | 154.93 | 133.50 | 153.44 | 153.44 | 9.76% | 11,724,166 |
| Nov 3, 2026 | 159.89 | 160.00 | 138.21 | 139.79 | 139.79 | -14.13% | 10,973,784 |
| Nov 2, 2026 | 156.52 | 166.95 | 146.41 | 162.80 | 162.80 | 3.40% | 10,967,680 |
| Oct 30, 2026 | 162.95 | 171.39 | 157.33 | 157.44 | 157.44 | -10.14% | 9,033,999 |
| Oct 29, 2026 | 199.00 | 199.25 | 175.00 | 175.20 | 175.20 | -15.84% | 11,318,425 |
| Oct 28, 2026 | 203.03 | 214.01 | 195.16 | 208.18 | 208.18 | 2.40% | 10,222,600 |
| Oct 27, 2026 | 238.15 | 246.20 | 201.03 | 203.30 | 203.30 | -13.71% | 12,451,612 |
| Oct 26, 2026 | 260.74 | 266.00 | 232.91 | 235.59 | 235.59 | -15.71% | 11,187,621 |
| Oct 23, 2026 | 263.01 | 290.22 | 251.48 | 279.50 | 279.50 | 4.29% | 9,423,503 |
| Oct 22, 2026 | 292.78 | 293.99 | 268.00 | 268.00 | 268.00 | -6.63% | 6,944,039 |
| Oct 21, 2026 | 293.00 | 305.00 | 285.98 | 287.03 | 287.03 | -1.36% | 6,471,593 |
| Oct 20, 2026 | 292.92 | 301.80 | 278.81 | 291.00 | 291.00 | -2.02% | 7,042,532 |
| Oct 19, 2026 | 281.00 | 309.00 | 281.00 | 297.00 | 297.00 | 4.38% | 7,800,096 |
| Oct 16, 2026 | 291.30 | 302.01 | 279.62 | 284.53 | 284.53 | -0.72% | 7,159,722 |
| Oct 15, 2026 | 283.75 | 295.77 | 282.61 | 286.58 | 286.58 | -2.55% | 5,674,387 |
| Oct 14, 2026 | 302.02 | 308.53 | 293.00 | 294.09 | 294.09 | -3.37% | 5,896,474 |
| Oct 13, 2026 | 277.06 | 308.98 | 277.06 | 304.35 | 304.35 | 6.79% | 9,507,382 |
| Oct 12, 2026 | 280.01 | 295.09 | 275.03 | 285.01 | 285.01 | 0.36% | 7,281,767 |
| Oct 9, 2026 | 254.16 | 288.00 | 252.00 | 284.00 | 284.00 | 12.86% | 13,291,050 |
| Oct 8, 2026 | 276.00 | 277.99 | 247.36 | 251.65 | 251.65 | -11.18% | 8,328,838 |
| Sep 30, 2026 | 267.00 | 286.48 | 266.66 | 283.32 | 283.32 | 7.53% | 8,363,247 |
| Sep 29, 2026 | 267.00 | 267.95 | 258.16 | 263.48 | 263.48 | -1.24% | 5,339,374 |
| Sep 28, 2026 | 308.10 | 308.10 | 263.88 | 266.80 | 266.80 | -13.38% | 9,568,775 |
| Sep 24, 2026 | 325.58 | 329.27 | 308.00 | 308.00 | 308.00 | -5.20% | 4,525,332 |
| Sep 23, 2026 | 328.98 | 330.88 | 321.60 | 324.88 | 324.88 | -0.80% | 3,172,805 |
| Sep 22, 2026 | 324.99 | 335.12 | 317.16 | 327.50 | 327.50 | 2.02% | 6,333,201 |
| Sep 21, 2026 | 325.60 | 326.27 | 316.50 | 321.00 | 321.00 | -0.82% | 4,799,631 |
| Sep 18, 2026 | 306.30 | 326.56 | 306.30 | 323.64 | 323.64 | 7.74% | 9,451,908 |
| Sep 17, 2026 | 292.00 | 302.76 | 288.64 | 300.40 | 300.40 | 2.11% | 6,562,441 |
| Sep 16, 2026 | 272.31 | 298.00 | 270.41 | 294.20 | 294.20 | 8.15% | 7,779,780 |
| Sep 15, 2026 | 273.05 | 280.78 | 269.03 | 272.02 | 272.02 | -1.69% | 4,319,676 |
| Sep 14, 2026 | 281.13 | 288.84 | 272.30 | 276.70 | 276.70 | -3.89% | 5,819,844 |
| Sep 11, 2026 | 299.01 | 302.81 | 276.03 | 287.91 | 287.91 | -5.01% | 8,179,036 |
| Sep 10, 2026 | 293.61 | 308.00 | 293.61 | 303.09 | 303.09 | 1.85% | 5,759,645 |
| Sep 9, 2026 | 314.80 | 319.60 | 294.28 | 297.59 | 297.59 | -3.72% | 6,340,254 |
| Sep 8, 2026 | 321.30 | 323.80 | 307.68 | 309.08 | 309.08 | -3.10% | 5,517,636 |
| Sep 7, 2026 | 295.00 | 320.98 | 295.00 | 318.98 | 318.98 | 11.92% | 9,539,879 |
| 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 |