Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 308.00
-16.88 (-5.20%)
Sep 24, 2026, 3:04 PM CST
Linktel Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |