Skip to main content
Linkage Software Co., LTD (SHA:688588)
China flag China · Delayed Price · Currency is CNY
11.77
+0.20 (1.73%)
Apr 30, 2026, 9:55 AM CST

Linkage Software Co., LTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.4411.6011.3211.59--0.94%4,298,962
Apr 28, 202612.0812.0911.6411.7011.70-2.99%4,034,264
Apr 27, 202611.8812.1111.6712.0612.061.60%3,968,551
Apr 24, 202611.8211.9411.6311.8711.87-0.17%3,347,268
Apr 23, 202612.1812.1811.8211.8911.89-1.90%3,447,661
Apr 22, 202612.0612.1311.8712.1212.120.66%4,173,798
Apr 21, 202612.2012.2011.9212.0412.04-1.31%2,773,738
Apr 20, 202612.1512.2712.0512.2012.200.74%2,767,229
Apr 17, 202612.2012.2312.1112.1112.11-0.82%3,543,251
Apr 16, 202612.0012.2311.9912.2112.212.01%3,888,133
Apr 15, 202612.2212.2211.9511.9711.97-1.24%2,478,320
Apr 14, 202612.0612.2111.9512.1212.121.00%2,814,428
Apr 13, 202611.9012.1311.8912.0012.00-0.58%2,467,032
Apr 10, 202611.8612.2511.8612.0712.072.29%4,508,015
Apr 9, 202612.0512.0511.7811.8011.80-2.72%3,735,504
Apr 8, 202611.7912.1411.7912.1312.135.20%4,547,857
Apr 7, 202611.2911.5711.2911.5311.531.68%2,462,945
Apr 3, 202611.5211.6811.3011.3411.34-1.82%2,670,745
Apr 2, 202611.8611.8611.4911.5511.55-2.28%2,649,339
Apr 1, 202611.8811.9511.7111.8211.821.81%3,494,558
Mar 31, 202612.1512.1511.5711.6111.61-1.19%3,644,953
Mar 30, 202611.5311.7511.4511.7511.75-0.34%2,573,834
Mar 27, 202611.4111.8311.4111.7911.791.29%2,708,468
Mar 26, 202611.9912.0911.5711.6411.64-3.08%3,548,551
Mar 25, 202611.9512.1211.8412.0112.010.92%3,554,630
Mar 24, 202611.6911.9111.5411.9011.904.29%5,064,275
Mar 23, 202612.1612.1611.2811.4111.41-7.08%6,042,586
Mar 20, 202612.7612.8512.2612.2812.28-3.46%4,085,357
Mar 19, 202612.8012.9312.6912.7212.72-1.85%3,260,540
Mar 18, 202612.8313.0012.7212.9612.961.33%2,241,281
Mar 17, 202612.9813.1412.7812.7912.79-1.31%2,943,050
Mar 16, 202612.7012.9612.6512.9612.96-3,111,217
Mar 13, 202613.1013.1612.9512.9612.96-1.37%2,633,095
Mar 12, 202613.2613.3413.1013.1413.14-0.90%2,653,924
Mar 11, 202613.2313.4013.2213.2613.26-0.23%3,041,482
Mar 10, 202613.1713.3913.1713.2913.291.61%3,444,719
Mar 9, 202612.8813.1412.6413.0813.080.54%4,484,931
Mar 6, 202612.7513.0512.7313.0113.011.40%2,894,371
Mar 5, 202612.8512.9812.7612.8312.831.42%3,435,086
Mar 4, 202612.5812.9212.5812.6512.65-0.39%4,004,579
Mar 3, 202613.3813.4212.7012.7012.70-4.73%6,442,412
Mar 2, 202613.9714.0013.2613.3313.33-5.46%9,306,369
Feb 27, 202614.0614.1814.0214.1014.100.21%2,847,896
Feb 26, 202614.1514.2214.0314.0714.07-0.78%4,132,140
Feb 25, 202614.1814.2614.1014.1814.180.28%3,926,615
Feb 24, 202614.4014.4014.0114.1414.14-0.77%4,281,599
Feb 13, 202614.2514.4814.2414.2514.25-0.63%3,224,597
Feb 12, 202614.4414.4714.2314.3414.34-0.07%3,448,197
Feb 11, 202614.4014.4814.3514.3514.35-0.35%3,110,767
Feb 10, 202614.3714.5014.3014.4014.400.07%3,557,801
Feb 9, 202614.3014.4014.2614.3914.391.98%4,509,068
Feb 6, 202614.2114.2814.0414.1114.11-0.77%3,356,886
Feb 5, 202614.2514.3314.1914.2214.22-0.77%2,595,494
Feb 4, 202614.4314.4614.1814.3314.33-0.69%4,183,866
Feb 3, 202614.2414.4614.2114.4314.431.98%4,202,852
Feb 2, 202614.4614.5514.1114.1514.15-2.14%4,536,609
Jan 30, 202614.6514.7314.3614.4614.46-1.70%4,715,239
Jan 29, 202614.7715.0614.4814.7114.71-0.41%6,330,424
Jan 28, 202614.9915.1914.7314.7714.77-1.53%5,777,644
Jan 27, 202615.2215.3014.7315.0015.00-1.57%5,594,656
Jan 26, 202615.5515.6015.0615.2415.24-1.87%6,762,949
Jan 23, 202615.3215.5415.2115.5315.531.64%7,275,169
Jan 22, 202615.2915.4015.2015.2815.280.07%5,313,066
Jan 21, 202615.0515.3515.0515.2715.270.99%5,218,136
Jan 20, 202615.3615.5015.0115.1215.12-1.50%6,905,064
Jan 19, 202615.4815.6515.3515.3515.35-1.67%6,925,379
Jan 16, 202615.9616.0015.4815.6115.61-1.39%8,500,125
Jan 15, 202616.1616.2915.7115.8315.83-2.82%12,529,210
Jan 14, 202615.9616.9915.9616.2916.292.13%21,296,310
Jan 13, 202616.2116.6115.8015.9515.95-0.81%19,281,850
Jan 12, 202615.3816.1015.2516.0816.085.86%19,178,752
Jan 9, 202614.8215.2514.8015.1915.192.50%11,623,746
Jan 8, 202614.5714.9014.5714.8214.821.16%6,433,869
Jan 7, 202614.8814.8814.5714.6514.65-1.35%7,156,570
Jan 6, 202614.5714.9614.5314.8514.851.99%8,770,101
Jan 5, 202614.1614.5714.1014.5614.561.75%7,033,368
Dec 31, 202514.1714.5014.0714.3114.310.99%4,424,001
Dec 30, 202514.2414.3514.1514.1714.170.14%3,344,822
Dec 29, 202514.3014.3214.1414.1514.15-1.53%3,534,070
Dec 26, 202514.5114.6614.3714.3714.37-0.90%5,170,022
Dec 25, 202514.3814.5514.3514.5014.500.83%3,541,735
Dec 24, 202514.1814.4614.1114.3814.381.41%3,799,841
Dec 23, 202514.6114.6614.1614.1814.18-2.88%5,517,217
Dec 22, 202514.6714.7514.5314.6014.60-1.02%4,472,943
Dec 19, 202514.8714.9814.7214.7514.75-0.34%5,938,366
Dec 18, 202514.5815.0514.5714.8014.800.89%6,438,493
Dec 17, 202514.5514.7714.2214.6714.670.82%5,698,768
Dec 16, 202514.4614.6614.1514.5514.550.55%4,991,062
Dec 15, 202514.3714.7414.3314.4714.47-3,637,882
Dec 12, 202514.2714.5114.2614.4714.471.26%3,434,533
Dec 11, 202514.6614.7914.2814.2914.29-2.06%5,481,368
Dec 10, 202514.7514.7814.4814.5914.59-0.82%3,382,894
Dec 9, 202514.9315.0114.6614.7114.71-1.93%4,132,016
Dec 8, 202514.9815.2214.9115.0015.000.60%6,469,506
Dec 5, 202514.4815.0514.2914.9114.913.25%7,370,333
Dec 4, 202514.5514.6514.3914.4414.440.21%3,147,953
Dec 3, 202514.6814.6814.3514.4114.41-1.30%4,176,038
Dec 2, 202514.7814.7814.5414.6014.60-1.35%3,466,167
Dec 1, 202514.8814.9314.7014.8014.80-0.40%4,621,367
Nov 28, 202514.8614.8814.6014.8614.861.02%4,462,292