Linktel Technologies Co., Ltd. (SHE:301205)
China · Delayed Price · Currency is CNY 297.99
-8.83 (-2.88%)
Jul 3, 2026, 3:04 PM CST
Linktel Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 323.33 | 340.00 | 322.32 | 331.95 | 331.75 | -0.66% | 8,347,344 |
| Jun 3, 2026 | 342.00 | 350.80 | 326.58 | 334.17 | 333.97 | -1.72% | 14,837,470 |
| Jun 2, 2026 | 318.00 | 351.49 | 317.30 | 340.02 | 339.81 | 8.74% | 14,151,470 |
| Jun 1, 2026 | 316.51 | 328.88 | 305.83 | 312.69 | 312.50 | -1.05% | 11,903,870 |
| May 29, 2026 | 304.04 | 338.88 | 304.04 | 316.02 | 315.83 | 7.93% | 22,509,770 |
| May 28, 2026 | 240.60 | 292.80 | 236.50 | 292.80 | 292.62 | 20.00% | 19,275,720 |
| May 27, 2026 | 252.91 | 254.13 | 239.00 | 244.00 | 243.85 | -4.20% | 7,511,754 |
| May 26, 2026 | 264.00 | 268.00 | 250.15 | 254.70 | 254.55 | -5.48% | 7,391,080 |
| May 25, 2026 | 256.00 | 272.90 | 246.66 | 269.46 | 269.30 | 4.93% | 10,894,900 |
| May 22, 2026 | 251.01 | 259.90 | 246.65 | 256.80 | 256.64 | 4.68% | 6,835,201 |
| May 21, 2026 | 268.00 | 268.39 | 245.33 | 245.33 | 245.18 | -7.77% | 8,878,594 |
| May 20, 2026 | 269.98 | 272.33 | 263.10 | 266.00 | 265.84 | -1.77% | 7,233,995 |
| May 19, 2026 | 286.61 | 288.00 | 253.96 | 270.80 | 270.64 | -5.61% | 11,978,460 |
| May 18, 2026 | 276.00 | 302.00 | 274.00 | 286.88 | 286.71 | 3.77% | 11,553,390 |
| May 15, 2026 | 292.58 | 296.00 | 269.23 | 276.47 | 276.30 | -5.50% | 8,659,417 |
| May 14, 2026 | 310.01 | 316.00 | 292.57 | 292.57 | 292.39 | -1.04% | 7,926,266 |
| May 13, 2026 | 276.45 | 300.00 | 276.00 | 295.65 | 295.47 | 5.03% | 10,381,390 |
| May 12, 2026 | 296.00 | 302.37 | 279.36 | 281.50 | 281.33 | -3.59% | 9,343,562 |
| May 11, 2026 | 289.07 | 299.80 | 276.20 | 291.99 | 291.81 | 2.52% | 10,235,480 |
| May 8, 2026 | 283.00 | 295.80 | 276.21 | 284.80 | 284.63 | 3.47% | 10,434,590 |
| May 7, 2026 | 260.56 | 277.77 | 252.67 | 275.25 | 275.08 | 5.16% | 9,658,257 |
| May 6, 2026 | 245.99 | 272.56 | 243.00 | 261.75 | 261.59 | 11.19% | 11,985,890 |
| Apr 30, 2026 | 245.62 | 245.62 | 229.18 | 235.40 | 235.26 | -1.47% | 7,232,276 |
| Apr 29, 2026 | 208.88 | 243.01 | 208.88 | 238.92 | 238.77 | -5.33% | 11,918,120 |
| Apr 28, 2026 | 261.00 | 264.47 | 250.03 | 252.36 | 252.21 | -2.78% | 6,529,669 |
| Apr 27, 2026 | 261.04 | 261.99 | 252.52 | 259.58 | 259.42 | 0.80% | 6,620,359 |
| Apr 24, 2026 | 265.38 | 271.99 | 252.01 | 257.52 | 257.36 | -4.70% | 9,721,951 |
| Apr 23, 2026 | 294.20 | 295.00 | 263.00 | 270.23 | 270.07 | -8.09% | 12,768,740 |
| Apr 22, 2026 | 278.59 | 296.65 | 278.50 | 294.00 | 293.82 | 3.16% | 8,578,639 |
| Apr 21, 2026 | 275.83 | 288.66 | 270.40 | 284.99 | 284.82 | 1.60% | 8,865,824 |