Accelink Technologies Co,Ltd. (SHE:002281)
China
· Delayed Price · Currency is CNY 132.80
-4.20 (-3.07%)
Apr 29, 2026, 2:15 PM CST
SHE:002281 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 129.70 | 134.83 | 128.90 | 131.25 | - | -4.20% | 28,277,878 |
| Apr 28, 2026 | 131.92 | 140.99 | 130.50 | 137.00 | 137.00 | 1.84% | 63,576,410 |
| Apr 27, 2026 | 131.34 | 141.46 | 130.30 | 134.52 | 134.52 | 4.52% | 77,579,220 |
| Apr 24, 2026 | 129.70 | 135.67 | 123.00 | 128.70 | 128.70 | -2.26% | 86,801,050 |
| Apr 23, 2026 | 124.85 | 134.99 | 123.51 | 131.68 | 131.68 | 6.22% | 110,242,000 |
| Apr 22, 2026 | 121.50 | 125.60 | 120.50 | 123.97 | 123.97 | 1.79% | 79,341,740 |
| Apr 21, 2026 | 119.00 | 123.31 | 116.39 | 121.79 | 121.79 | 1.45% | 58,258,310 |
| Apr 20, 2026 | 122.00 | 125.66 | 119.38 | 120.05 | 120.05 | 2.76% | 76,471,450 |
| Apr 17, 2026 | 110.99 | 116.83 | 110.11 | 116.83 | 116.83 | 10.00% | 62,361,120 |
| Apr 16, 2026 | 107.20 | 108.35 | 105.91 | 106.21 | 106.21 | -0.46% | 43,419,060 |
| Apr 15, 2026 | 111.60 | 112.56 | 105.60 | 106.70 | 106.70 | -4.22% | 61,779,370 |
| Apr 14, 2026 | 113.50 | 114.36 | 110.20 | 111.40 | 111.40 | -2.05% | 64,999,980 |
| Apr 13, 2026 | 107.29 | 115.88 | 107.29 | 113.73 | 113.73 | 5.48% | 70,789,510 |
| Apr 10, 2026 | 111.72 | 112.10 | 106.06 | 107.82 | 107.82 | -0.25% | 99,852,980 |
| Apr 9, 2026 | 96.13 | 108.09 | 96.09 | 108.09 | 108.09 | 10.00% | 89,101,810 |
| Apr 8, 2026 | 95.60 | 99.08 | 94.08 | 98.26 | 98.26 | 6.39% | 69,474,510 |
| Apr 7, 2026 | 92.00 | 97.80 | 91.90 | 92.36 | 92.36 | 2.18% | 63,070,540 |
| Apr 3, 2026 | 85.02 | 91.95 | 85.00 | 90.39 | 90.39 | 7.74% | 84,058,690 |
| Apr 2, 2026 | 85.81 | 88.45 | 83.40 | 83.90 | 83.90 | -3.54% | 43,038,780 |
| Apr 1, 2026 | 86.60 | 89.00 | 85.30 | 86.98 | 86.98 | 3.18% | 45,337,430 |
| Mar 31, 2026 | 87.18 | 87.18 | 83.84 | 84.30 | 84.30 | -4.31% | 43,775,650 |
| Mar 30, 2026 | 83.69 | 89.80 | 83.30 | 88.10 | 88.10 | 4.26% | 60,703,823 |
| Mar 27, 2026 | 83.56 | 86.50 | 81.38 | 84.50 | 84.50 | -0.59% | 43,890,480 |
| Mar 26, 2026 | 84.77 | 88.47 | 84.37 | 85.00 | 85.00 | -1.68% | 54,007,750 |
| Mar 25, 2026 | 82.88 | 87.86 | 82.50 | 86.45 | 86.45 | 8.24% | 75,189,180 |
| Mar 24, 2026 | 79.50 | 80.55 | 76.67 | 79.87 | 79.87 | 1.09% | 41,879,630 |
| Mar 23, 2026 | 80.04 | 82.89 | 78.50 | 79.01 | 79.01 | -4.90% | 44,622,446 |
| Mar 20, 2026 | 86.90 | 87.50 | 83.01 | 83.08 | 83.08 | -1.59% | 59,241,880 |
| Mar 19, 2026 | 82.04 | 86.65 | 81.81 | 84.42 | 84.42 | 0.98% | 59,897,160 |
| Mar 18, 2026 | 81.00 | 83.77 | 80.65 | 83.60 | 83.60 | 5.45% | 54,043,980 |
| Mar 17, 2026 | 83.60 | 83.96 | 78.50 | 79.28 | 79.28 | -5.05% | 57,434,634 |
| Mar 16, 2026 | 84.50 | 85.30 | 81.23 | 83.50 | 83.50 | -6.12% | 77,475,940 |
| Mar 13, 2026 | 93.10 | 94.99 | 88.94 | 88.94 | 88.94 | -10.00% | 88,607,810 |
| Mar 12, 2026 | 91.54 | 100.64 | 91.54 | 98.82 | 98.82 | 8.01% | 114,756,800 |
| Mar 11, 2026 | 90.68 | 93.08 | 89.00 | 91.49 | 91.49 | 6.19% | 102,547,400 |
| Mar 10, 2026 | 78.99 | 86.16 | 78.99 | 86.16 | 86.16 | 10.00% | 55,409,530 |
| Mar 9, 2026 | 77.95 | 78.86 | 72.33 | 78.33 | 78.33 | -2.22% | 64,519,080 |
| 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 |