Accelink Technologies Co,Ltd. (SHE:002281)
China
· Delayed Price · Currency is CNY 62.71
+1.98 (3.26%)
At close: Dec 5, 2025
SHE:002281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.60 | 63.10 | 60.35 | 62.71 | 62.71 | 3.26% | 38,636,090 |
| Dec 4, 2025 | 60.02 | 60.87 | 59.06 | 60.73 | 60.73 | 0.43% | 18,256,430 |
| Dec 3, 2025 | 61.10 | 62.07 | 60.30 | 60.47 | 60.47 | -1.11% | 21,087,300 |
| Dec 2, 2025 | 61.38 | 61.99 | 60.95 | 61.15 | 61.15 | -1.32% | 19,616,530 |
| Dec 1, 2025 | 60.95 | 62.26 | 60.46 | 61.97 | 61.97 | 2.21% | 28,213,120 |
| Nov 28, 2025 | 60.42 | 61.38 | 60.06 | 60.63 | 60.63 | -0.54% | 24,555,360 |
| Nov 27, 2025 | 59.68 | 62.40 | 59.51 | 60.96 | 60.96 | 1.13% | 39,045,510 |
| Nov 26, 2025 | 58.56 | 61.30 | 58.17 | 60.28 | 60.28 | 2.34% | 40,562,200 |
| Nov 25, 2025 | 57.50 | 60.49 | 57.30 | 58.90 | 58.90 | 3.42% | 40,424,660 |
| Nov 24, 2025 | 55.21 | 57.48 | 55.19 | 56.95 | 56.95 | 4.69% | 30,406,845 |
| Nov 21, 2025 | 55.11 | 55.75 | 54.00 | 54.40 | 54.40 | -4.28% | 20,215,197 |
| Nov 20, 2025 | 58.44 | 58.64 | 56.40 | 56.83 | 56.83 | -0.61% | 15,740,780 |
| Nov 19, 2025 | 58.01 | 58.44 | 56.68 | 57.18 | 57.18 | -0.12% | 18,743,260 |
| Nov 18, 2025 | 56.42 | 58.20 | 56.02 | 57.25 | 57.25 | 0.62% | 16,493,920 |
| Nov 17, 2025 | 56.56 | 57.55 | 56.41 | 56.90 | 56.90 | 0.51% | 12,958,270 |
| Nov 14, 2025 | 58.00 | 58.00 | 56.60 | 56.61 | 56.61 | -3.69% | 16,186,920 |
| Nov 13, 2025 | 58.36 | 58.85 | 57.68 | 58.78 | 58.78 | 1.82% | 15,519,180 |
| Nov 12, 2025 | 58.30 | 58.45 | 56.81 | 57.73 | 57.73 | -1.90% | 23,074,510 |
| Nov 11, 2025 | 61.49 | 61.58 | 58.68 | 58.85 | 58.85 | -3.32% | 25,521,310 |
| Nov 10, 2025 | 61.48 | 62.23 | 59.81 | 60.87 | 60.87 | -0.99% | 20,438,210 |
| Nov 7, 2025 | 61.30 | 62.25 | 60.25 | 61.48 | 61.48 | -0.82% | 21,445,640 |
| Nov 6, 2025 | 60.20 | 62.11 | 60.20 | 61.99 | 61.99 | 3.82% | 29,501,840 |
| Nov 5, 2025 | 59.46 | 60.16 | 58.80 | 59.71 | 59.71 | -1.79% | 21,785,570 |
| Nov 4, 2025 | 61.87 | 62.33 | 60.28 | 60.80 | 60.80 | -1.98% | 20,061,060 |
| Nov 3, 2025 | 62.32 | 62.60 | 60.58 | 62.03 | 62.03 | -1.51% | 28,295,950 |
| Oct 31, 2025 | 65.50 | 65.85 | 62.91 | 62.98 | 62.98 | -4.26% | 40,808,880 |
| Oct 30, 2025 | 67.05 | 67.95 | 64.88 | 65.78 | 65.78 | -2.26% | 45,948,810 |
| Oct 29, 2025 | 67.34 | 68.30 | 65.83 | 67.30 | 67.30 | 0.82% | 46,151,870 |
| Oct 28, 2025 | 66.50 | 68.46 | 66.08 | 66.75 | 66.75 | -0.10% | 47,123,030 |
| Oct 27, 2025 | 66.38 | 67.66 | 65.58 | 66.82 | 66.82 | 5.68% | 61,974,470 |
| Oct 24, 2025 | 62.00 | 63.30 | 61.02 | 63.23 | 63.23 | 3.40% | 40,659,060 |
| Oct 23, 2025 | 61.99 | 61.99 | 59.28 | 61.15 | 61.15 | -1.39% | 25,944,160 |
| Oct 22, 2025 | 61.60 | 63.47 | 61.01 | 62.01 | 62.01 | 0.96% | 40,762,810 |
| Oct 21, 2025 | 59.88 | 61.80 | 58.88 | 61.42 | 61.42 | 3.45% | 37,593,980 |
| Oct 20, 2025 | 59.85 | 61.06 | 58.80 | 59.37 | 59.37 | 1.31% | 28,420,600 |
| Oct 17, 2025 | 61.33 | 61.46 | 58.40 | 58.60 | 58.60 | -2.75% | 26,124,710 |
| Oct 16, 2025 | 59.50 | 61.33 | 59.44 | 60.26 | 60.26 | 0.55% | 25,086,450 |
| Oct 15, 2025 | 59.27 | 60.00 | 58.14 | 59.93 | 59.93 | 2.06% | 22,689,960 |
| Oct 14, 2025 | 62.67 | 62.96 | 58.40 | 58.72 | 58.72 | -5.58% | 34,140,270 |
| Oct 13, 2025 | 59.78 | 62.19 | 59.62 | 62.19 | 62.19 | -1.43% | 27,122,550 |
| Oct 10, 2025 | 66.08 | 66.12 | 62.90 | 63.09 | 63.09 | -5.06% | 37,874,460 |
| Oct 9, 2025 | 66.77 | 67.98 | 66.40 | 66.45 | 66.45 | -0.23% | 39,590,450 |
| Sep 30, 2025 | 69.20 | 69.80 | 66.38 | 66.60 | 66.60 | -3.44% | 46,801,260 |
| Sep 29, 2025 | 67.24 | 70.00 | 67.01 | 68.97 | 68.97 | 1.92% | 39,790,960 |
| Sep 26, 2025 | 70.81 | 71.80 | 67.66 | 67.67 | 67.67 | -5.53% | 44,538,190 |
| Sep 25, 2025 | 68.81 | 73.35 | 68.81 | 71.63 | 71.63 | 4.11% | 57,090,240 |
| Sep 24, 2025 | 67.50 | 69.76 | 66.29 | 68.80 | 68.80 | -1.50% | 46,302,610 |
| Sep 23, 2025 | 73.50 | 74.91 | 66.66 | 69.85 | 69.85 | -4.90% | 82,813,990 |
| Sep 22, 2025 | 69.50 | 73.98 | 68.00 | 73.45 | 73.45 | 6.88% | 71,623,480 |
| Sep 19, 2025 | 69.87 | 71.32 | 68.00 | 68.72 | 68.72 | -0.64% | 62,253,630 |
| Sep 18, 2025 | 67.50 | 72.06 | 65.56 | 69.16 | 69.16 | 2.69% | 82,144,540 |
| Sep 17, 2025 | 67.00 | 68.22 | 65.88 | 67.35 | 67.35 | -0.24% | 49,402,360 |
| Sep 16, 2025 | 64.38 | 67.59 | 64.03 | 67.51 | 67.51 | 4.67% | 65,242,700 |
| Sep 15, 2025 | 64.30 | 66.50 | 62.36 | 64.50 | 64.50 | -1.00% | 54,085,520 |
| Sep 12, 2025 | 63.65 | 66.56 | 63.00 | 65.15 | 65.15 | 1.92% | 74,823,760 |
| Sep 11, 2025 | 60.38 | 64.37 | 59.45 | 63.92 | 63.92 | 7.56% | 75,779,020 |
| Sep 10, 2025 | 58.76 | 60.35 | 56.92 | 59.43 | 59.43 | 1.33% | 56,515,550 |
| Sep 9, 2025 | 60.15 | 60.27 | 58.15 | 58.65 | 58.65 | -3.19% | 33,429,020 |
| Sep 8, 2025 | 61.00 | 61.78 | 59.16 | 60.58 | 60.58 | -2.02% | 49,418,320 |
| Sep 5, 2025 | 59.92 | 62.09 | 58.91 | 61.83 | 61.83 | 4.96% | 59,583,850 |
| Sep 4, 2025 | 65.45 | 66.27 | 58.91 | 58.91 | 58.91 | -9.99% | 79,222,160 |
| Sep 3, 2025 | 66.03 | 67.65 | 63.50 | 65.45 | 65.45 | -1.98% | 71,363,390 |
| Sep 2, 2025 | 72.56 | 74.15 | 66.77 | 66.77 | 66.77 | -10.00% | 93,481,580 |
| Sep 1, 2025 | 72.05 | 75.58 | 70.72 | 74.19 | 74.19 | 7.98% | 77,988,280 |
| Aug 29, 2025 | 70.28 | 70.28 | 67.00 | 68.71 | 68.71 | -2.72% | 67,931,740 |
| Aug 28, 2025 | 66.00 | 72.00 | 64.56 | 70.63 | 70.63 | 7.34% | 93,961,310 |
| Aug 27, 2025 | 63.40 | 69.89 | 63.10 | 65.80 | 65.80 | 3.13% | 78,702,510 |
| Aug 26, 2025 | 61.50 | 65.22 | 61.30 | 63.80 | 63.80 | 2.33% | 62,680,170 |
| Aug 25, 2025 | 61.12 | 65.00 | 60.33 | 62.35 | 62.35 | 4.06% | 83,766,800 |
| Aug 22, 2025 | 58.30 | 61.00 | 57.80 | 59.92 | 59.92 | 3.92% | 77,079,680 |
| Aug 21, 2025 | 61.00 | 61.50 | 57.18 | 57.66 | 57.66 | -4.69% | 78,030,900 |
| Aug 20, 2025 | 54.51 | 60.50 | 53.60 | 60.50 | 60.50 | 10.00% | 84,633,230 |
| Aug 19, 2025 | 54.80 | 57.90 | 54.75 | 55.00 | 55.00 | 1.74% | 64,976,680 |
| Aug 18, 2025 | 52.25 | 54.79 | 52.25 | 54.06 | 54.06 | 3.40% | 59,201,750 |
| Aug 15, 2025 | 51.91 | 53.14 | 51.82 | 52.28 | 52.28 | 0.71% | 41,070,280 |
| Aug 14, 2025 | 52.68 | 53.12 | 51.56 | 51.91 | 51.91 | -2.06% | 46,348,830 |
| Aug 13, 2025 | 52.00 | 53.99 | 51.68 | 53.00 | 53.00 | 1.92% | 57,077,380 |
| Aug 12, 2025 | 50.85 | 52.00 | 50.30 | 52.00 | 52.00 | 2.26% | 41,617,900 |
| Aug 11, 2025 | 50.16 | 50.99 | 50.05 | 50.85 | 50.85 | 1.66% | 26,467,600 |
| Aug 8, 2025 | 50.08 | 50.67 | 49.84 | 50.02 | 50.02 | -0.60% | 19,677,040 |
| Aug 7, 2025 | 51.98 | 51.99 | 49.91 | 50.32 | 50.32 | -2.14% | 34,636,730 |
| Aug 6, 2025 | 50.63 | 52.18 | 50.50 | 51.42 | 51.42 | 0.63% | 36,050,060 |
| Aug 5, 2025 | 50.39 | 51.50 | 49.51 | 51.10 | 51.10 | 2.38% | 48,723,870 |
| Aug 4, 2025 | 49.79 | 50.19 | 49.32 | 49.91 | 49.91 | -0.50% | 30,196,750 |
| Aug 1, 2025 | 51.61 | 52.00 | 49.70 | 50.16 | 50.16 | -3.45% | 47,151,400 |
| Jul 31, 2025 | 52.05 | 53.53 | 51.45 | 51.95 | 51.95 | 0.48% | 79,150,450 |
| Jul 30, 2025 | 52.67 | 52.95 | 51.00 | 51.70 | 51.70 | -1.34% | 44,706,840 |
| Jul 29, 2025 | 51.50 | 52.63 | 51.38 | 52.40 | 52.40 | -0.34% | 82,151,680 |
| Jul 28, 2025 | 49.50 | 52.58 | 49.50 | 52.58 | 52.58 | 10.00% | 110,106,300 |
| Jul 25, 2025 | 47.39 | 47.80 | 47.13 | 47.80 | 47.80 | 0.89% | 21,322,270 |
| Jul 24, 2025 | 47.59 | 47.60 | 47.06 | 47.38 | 47.38 | 0.32% | 20,455,280 |
| Jul 23, 2025 | 47.67 | 47.67 | 46.75 | 47.23 | 47.23 | -1.77% | 28,791,130 |
| Jul 22, 2025 | 48.13 | 49.63 | 48.01 | 48.08 | 48.08 | -0.43% | 36,660,750 |
| Jul 21, 2025 | 48.56 | 48.75 | 47.70 | 48.29 | 48.29 | -0.94% | 33,144,270 |
| Jul 18, 2025 | 49.35 | 50.02 | 48.68 | 48.75 | 48.75 | -1.14% | 46,560,790 |
| Jul 17, 2025 | 47.06 | 50.50 | 47.03 | 49.31 | 49.31 | 3.88% | 60,851,560 |
| Jul 16, 2025 | 48.77 | 49.07 | 47.39 | 47.47 | 47.47 | -2.63% | 44,646,120 |
| Jul 15, 2025 | 47.00 | 49.70 | 46.99 | 48.75 | 48.75 | 4.41% | 61,289,920 |
| Jul 14, 2025 | 46.36 | 47.01 | 46.35 | 46.69 | 46.69 | 0.67% | 15,943,120 |
| Jul 11, 2025 | 46.25 | 46.87 | 45.93 | 46.38 | 46.38 | -0.02% | 18,298,030 |