Accelink Technologies Co,Ltd. (SHE:002281)
China
· Delayed Price · Currency is CNY 78.33
-1.78 (-2.22%)
At close: Mar 9, 2026
SHE:002281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.95 | 78.00 | 72.33 | 77.60 | - | -3.13% | 55,576,181 |
| Mar 6, 2026 | 78.92 | 82.80 | 77.38 | 80.11 | 80.11 | 1.51% | 66,762,560 |
| Mar 5, 2026 | 79.14 | 82.35 | 75.33 | 78.92 | 78.92 | 1.37% | 72,811,030 |
| Mar 4, 2026 | 73.45 | 80.21 | 73.45 | 77.85 | 77.85 | 1.88% | 59,036,610 |
| Mar 3, 2026 | 78.20 | 80.70 | 76.24 | 76.41 | 76.41 | -0.79% | 72,171,610 |
| Mar 2, 2026 | 74.06 | 79.00 | 74.06 | 77.02 | 77.02 | 1.45% | 57,162,070 |
| Feb 27, 2026 | 73.51 | 76.73 | 72.21 | 75.92 | 75.92 | 0.78% | 51,552,710 |
| Feb 26, 2026 | 72.40 | 75.75 | 71.67 | 75.33 | 75.33 | 4.23% | 54,232,020 |
| Feb 25, 2026 | 73.10 | 73.54 | 71.50 | 72.27 | 72.27 | -1.46% | 37,656,410 |
| Feb 24, 2026 | 71.74 | 74.99 | 71.50 | 73.34 | 73.34 | 4.74% | 49,350,000 |
| Feb 13, 2026 | 71.50 | 71.99 | 69.88 | 70.02 | 70.02 | -3.31% | 25,017,380 |
| Feb 12, 2026 | 70.15 | 72.80 | 70.10 | 72.42 | 72.42 | 3.56% | 35,883,730 |
| Feb 11, 2026 | 70.30 | 71.95 | 69.75 | 69.93 | 69.93 | -1.35% | 20,400,695 |
| Feb 10, 2026 | 70.05 | 73.33 | 69.96 | 70.89 | 70.89 | 1.20% | 34,835,420 |
| Feb 9, 2026 | 68.12 | 71.35 | 67.68 | 70.05 | 70.05 | 4.94% | 40,222,270 |
| Feb 6, 2026 | 65.64 | 68.10 | 65.27 | 66.75 | 66.75 | 0.63% | 25,298,180 |
| Feb 5, 2026 | 68.50 | 69.19 | 65.92 | 66.33 | 66.33 | -4.84% | 28,833,330 |
| Feb 4, 2026 | 71.00 | 71.86 | 68.00 | 69.70 | 69.70 | -2.82% | 42,651,750 |
| Feb 3, 2026 | 70.36 | 72.20 | 69.06 | 71.72 | 71.72 | 3.76% | 42,223,640 |
| Feb 2, 2026 | 71.92 | 73.85 | 69.10 | 69.12 | 69.12 | -4.54% | 37,597,480 |
| Jan 30, 2026 | 69.28 | 73.47 | 68.41 | 72.41 | 72.41 | 3.46% | 39,353,980 |
| Jan 29, 2026 | 71.38 | 72.69 | 69.80 | 69.99 | 69.99 | -3.06% | 28,513,790 |
| Jan 28, 2026 | 73.25 | 73.97 | 71.22 | 72.20 | 72.20 | 0.33% | 30,971,340 |
| Jan 27, 2026 | 70.80 | 73.00 | 69.00 | 71.96 | 71.96 | 1.17% | 34,286,050 |
| Jan 26, 2026 | 71.63 | 74.18 | 70.66 | 71.13 | 71.13 | -0.17% | 33,409,960 |
| Jan 23, 2026 | 72.00 | 72.05 | 70.66 | 71.25 | 71.25 | -1.38% | 26,343,090 |
| Jan 22, 2026 | 73.16 | 73.77 | 71.20 | 72.25 | 72.25 | -0.97% | 27,681,810 |
| Jan 21, 2026 | 68.57 | 73.42 | 68.56 | 72.96 | 72.96 | 5.10% | 40,147,160 |
| Jan 20, 2026 | 72.87 | 73.58 | 68.72 | 69.42 | 69.42 | -4.72% | 45,509,170 |
| Jan 19, 2026 | 75.80 | 76.30 | 72.80 | 72.86 | 72.86 | -4.76% | 47,420,850 |
| Jan 16, 2026 | 78.00 | 80.00 | 75.60 | 76.50 | 76.50 | -2.55% | 51,345,010 |
| Jan 15, 2026 | 78.01 | 80.99 | 76.70 | 78.50 | 78.50 | 1.79% | 78,277,030 |
| Jan 14, 2026 | 70.17 | 77.12 | 69.71 | 77.12 | 77.12 | 10.00% | 84,428,200 |
| Jan 13, 2026 | 75.08 | 75.08 | 69.77 | 70.11 | 70.11 | -6.92% | 48,956,710 |
| Jan 12, 2026 | 73.32 | 76.13 | 73.12 | 75.32 | 75.32 | 4.34% | 50,738,529 |
| Jan 9, 2026 | 70.29 | 73.50 | 68.02 | 72.19 | 72.19 | 1.85% | 48,936,090 |
| Jan 8, 2026 | 70.53 | 72.80 | 69.56 | 70.88 | 70.88 | -0.42% | 32,964,400 |
| Jan 7, 2026 | 70.61 | 72.75 | 70.48 | 71.18 | 71.18 | 2.45% | 44,294,470 |
| Jan 6, 2026 | 70.25 | 70.51 | 68.13 | 69.48 | 69.48 | -1.91% | 37,414,110 |
| Jan 5, 2026 | 70.02 | 71.77 | 69.30 | 70.83 | 70.83 | 1.26% | 35,894,950 |
| Dec 31, 2025 | 70.80 | 71.50 | 69.25 | 69.95 | 69.95 | -0.71% | 28,018,200 |
| Dec 30, 2025 | 70.39 | 73.28 | 70.18 | 70.45 | 70.45 | -0.49% | 35,849,891 |
| Dec 29, 2025 | 69.60 | 72.20 | 69.15 | 70.80 | 70.80 | 1.72% | 36,587,840 |
| Dec 26, 2025 | 70.00 | 71.05 | 68.90 | 69.60 | 69.60 | -1.53% | 27,701,190 |
| Dec 25, 2025 | 70.41 | 71.08 | 68.36 | 70.68 | 70.68 | -0.62% | 41,468,452 |
| Dec 24, 2025 | 70.92 | 71.32 | 69.66 | 71.12 | 71.12 | 0.54% | 41,207,230 |
| Dec 23, 2025 | 69.99 | 71.46 | 69.27 | 70.74 | 70.74 | 0.71% | 50,226,600 |
| Dec 22, 2025 | 69.50 | 70.65 | 69.06 | 70.24 | 70.24 | 2.57% | 52,963,760 |
| Dec 19, 2025 | 68.55 | 70.06 | 67.57 | 68.48 | 68.48 | 0.69% | 43,397,718 |
| Dec 18, 2025 | 68.60 | 70.77 | 67.96 | 68.01 | 68.01 | -0.85% | 61,549,991 |
| Dec 17, 2025 | 62.92 | 68.59 | 62.35 | 68.59 | 68.59 | 10.01% | 49,529,530 |
| Dec 16, 2025 | 64.55 | 64.70 | 62.06 | 62.35 | 62.35 | -3.83% | 25,390,970 |
| Dec 15, 2025 | 66.25 | 66.40 | 64.80 | 64.83 | 64.83 | -3.58% | 28,034,450 |
| Dec 12, 2025 | 66.00 | 68.76 | 65.00 | 67.24 | 67.24 | 1.34% | 39,439,427 |
| Dec 11, 2025 | 68.16 | 68.16 | 66.30 | 66.35 | 66.35 | -3.21% | 35,627,760 |
| Dec 10, 2025 | 66.00 | 68.94 | 65.80 | 68.55 | 68.55 | 3.24% | 51,744,690 |
| Dec 9, 2025 | 65.66 | 67.38 | 65.51 | 66.40 | 66.40 | 1.47% | 44,980,700 |
| Dec 8, 2025 | 62.80 | 66.31 | 62.59 | 65.44 | 65.44 | 4.35% | 43,688,870 |
| 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 |