Skip to main content
Linktel Technologies Co., Ltd. (SHE:301205)
China flag China · Delayed Price · Currency is CNY
227.19
-25.17 (-9.97%)
Apr 29, 2026, 10:05 AM CST

Linktel Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026261.00264.47250.03252.36252.36-2.78%6,529,769
Apr 27, 2026261.04261.99252.52259.58259.580.80%6,620,459
Apr 24, 2026265.38271.99252.01257.52257.52-4.70%9,721,951
Apr 23, 2026294.20295.00263.00270.23270.23-8.09%12,769,047
Apr 22, 2026278.59296.65278.50294.00294.003.16%8,578,639
Apr 21, 2026275.83288.66270.40284.99284.991.60%8,865,824
Apr 20, 2026291.26302.68275.00280.51280.51-1.77%11,449,809
Apr 17, 2026266.66292.88262.65285.55285.557.81%11,315,709
Apr 16, 2026260.00268.68254.00264.87264.871.13%7,530,382
Apr 15, 2026265.00277.77254.70261.90261.900.79%12,138,967
Apr 14, 2026251.00269.99249.00259.86259.863.04%13,023,602
Apr 13, 2026237.28255.52237.28252.20252.203.42%11,442,240
Apr 10, 2026246.00251.91239.03243.85243.85-1.83%11,286,084
Apr 9, 2026232.60253.68231.58248.39248.396.88%13,648,300
Apr 8, 2026225.15233.00225.00232.39232.396.94%11,617,890
Apr 7, 2026214.00224.90210.06217.30217.300.55%7,826,352
Apr 3, 2026224.93229.97215.92216.12216.12-1.08%11,041,189
Apr 2, 2026219.00229.00217.30218.48218.48-1.93%7,906,027
Apr 1, 2026218.00224.88211.10222.78222.786.76%11,683,875
Mar 31, 2026217.00217.00207.67208.68208.68-6.68%7,980,100
Mar 30, 2026216.11226.00211.04223.62223.620.77%8,905,808
Mar 27, 2026206.05228.00203.17221.92221.924.58%11,217,550
Mar 26, 2026212.00219.90211.30212.20212.20-1.67%7,747,067
Mar 25, 2026234.49236.00209.72215.80215.80-1.78%14,797,280
Mar 24, 2026206.00221.36200.80219.71219.717.70%12,146,200
Mar 23, 2026211.91218.20202.30204.00204.00-7.27%10,261,920
Mar 20, 2026232.31234.80219.14219.99219.990.58%13,280,090
Mar 19, 2026214.09228.79212.65218.73218.730.33%9,862,757
Mar 18, 2026218.00219.00208.79218.01218.011.65%9,299,915
Mar 17, 2026227.00228.83212.90214.48214.48-7.48%10,782,543
Mar 16, 2026224.00233.33219.50231.83231.833.94%12,890,430
Mar 13, 2026229.45229.90221.00223.05223.05-2.41%7,220,559
Mar 12, 2026233.59235.90223.20228.56228.56-2.32%11,861,640
Mar 11, 2026249.29253.80231.00234.00234.00-9.66%19,858,579
Mar 10, 2026269.00270.39255.00259.02259.022.04%18,396,617
Mar 9, 2026227.33260.00225.99253.83253.836.78%19,770,200
Mar 6, 2026197.97237.72193.33237.72237.7220.00%17,522,310
Mar 5, 2026193.99208.51188.20198.10198.104.21%10,587,620
Mar 4, 2026183.93193.90182.27190.09190.09-0.75%5,351,490
Mar 3, 2026193.87201.12189.68191.53191.530.98%11,608,950
Mar 2, 2026180.63194.44180.02189.68189.682.65%8,311,237
Feb 27, 2026184.00185.50178.24184.78184.78-2.79%6,482,693
Feb 26, 2026192.00192.98186.00190.09190.09-0.69%6,113,391
Feb 25, 2026197.00197.00188.10191.41191.41-2.13%6,131,499
Feb 24, 2026189.03200.92189.02195.58195.585.78%8,394,349
Feb 13, 2026190.90190.90184.36184.90184.90-4.59%5,602,000
Feb 12, 2026185.00196.99185.00193.79193.795.07%9,053,562
Feb 11, 2026188.49192.67181.15184.44184.44-3.68%7,515,819
Feb 10, 2026197.60201.99190.53191.49191.49-2.92%8,497,946
Feb 9, 2026196.02211.69190.58197.25197.253.73%12,948,000
Feb 6, 2026193.64198.21190.10190.16190.16-3.72%7,870,056
Feb 5, 2026209.99219.50196.25197.50197.50-6.96%10,537,500
Feb 4, 2026226.12226.12205.69212.28212.28-6.07%11,990,500
Feb 3, 2026216.00228.95211.00226.01226.017.84%13,485,300
Feb 2, 2026220.10224.94209.58209.58209.58-6.02%10,969,970
Jan 30, 2026202.38229.90202.38223.00223.009.85%16,243,350
Jan 29, 2026206.73222.00198.20203.00203.00-2.12%11,052,970
Jan 28, 2026213.69215.69201.58207.39207.39-1.01%8,496,116
Jan 27, 2026200.11216.98192.20209.50209.501.99%13,049,690
Jan 26, 2026191.72212.80188.00205.41205.417.15%15,121,140
Jan 23, 2026195.99198.40188.20191.70191.70-1.71%8,766,277
Jan 22, 2026203.80203.80192.75195.03195.03-5.67%9,385,616
Jan 21, 2026180.00212.59180.00206.75206.7512.64%12,984,080
Jan 20, 2026196.79198.88181.14183.55183.55-7.20%9,897,432
Jan 19, 2026200.10205.88194.56197.80197.80-5.56%10,345,000
Jan 16, 2026203.99223.50202.00209.44209.446.31%13,488,951
Jan 15, 2026182.01202.58181.01197.00197.007.01%13,531,850
Jan 14, 2026177.01187.83172.80184.09184.093.96%15,738,810
Jan 13, 2026166.52190.18166.51177.07177.075.40%17,552,950
Jan 12, 2026165.18172.50162.60168.00168.001.62%11,032,210
Jan 9, 2026159.00166.20157.00165.32165.322.02%7,954,887
Jan 8, 2026169.98169.98160.00162.05162.05-3.90%9,406,622
Jan 7, 2026166.00168.77162.01168.63168.632.32%10,391,880
Jan 6, 2026166.67169.80161.13164.81164.81-2.66%9,096,690
Jan 5, 2026168.55171.55164.20169.31169.310.47%7,245,701
Dec 31, 2025171.39171.71165.99168.51168.51-1.53%7,301,082
Dec 30, 2025169.51176.40167.60171.12171.12-0.28%9,325,611
Dec 29, 2025169.00176.76169.00171.60171.601.30%9,575,531
Dec 26, 2025175.58177.48167.62169.40169.40-5.04%11,429,800
Dec 25, 2025177.00182.59171.71178.39178.39-1.05%10,974,390
Dec 24, 2025188.61189.98176.86180.29180.29-3.27%14,429,710
Dec 23, 2025173.14197.88168.88186.39186.397.68%20,859,110
Dec 22, 2025180.00180.00171.00173.10173.100.06%14,044,570
Dec 19, 2025180.01183.00172.99172.99172.99-3.03%13,439,750
Dec 18, 2025178.51194.00178.00178.40178.402.53%20,285,250
Dec 17, 2025145.86174.00142.01174.00174.0020.00%20,485,640
Dec 16, 2025156.15158.35143.80145.00145.00-8.81%15,538,110
Dec 15, 2025155.36164.88152.00159.00159.002.73%17,481,560
Dec 12, 2025133.98160.28133.98154.77154.7715.87%23,294,740
Dec 11, 2025141.00141.60133.50133.57133.57-6.98%14,292,930
Dec 10, 2025135.00147.80134.00143.60143.607.24%17,136,890
Dec 9, 2025130.05141.46130.05133.91133.911.28%13,763,000
Dec 8, 2025120.00135.80119.60132.22132.229.07%15,334,380
Dec 5, 2025121.43126.00119.00121.23121.23-0.93%10,108,480
Dec 4, 2025120.02125.40119.50122.37122.371.08%7,993,046
Dec 3, 2025119.40123.60119.00121.06121.060.84%8,025,699
Dec 2, 2025122.23123.73119.33120.05120.05-2.38%7,263,172
Dec 1, 2025126.30126.50121.61122.98122.98-2.15%8,635,953
Nov 28, 2025133.00138.00124.93125.68125.68-6.72%16,824,030
Nov 27, 2025120.14139.99120.00134.73134.739.98%19,605,610