Accelink Technologies Co., Ltd. Class A 002281
SZSE · China · Electronic Technology
CNY 164.88-2.02 (-1.21%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 164.88 | -1.21% | CNY 169.62 | CNY 169.62 | CNY 164.15 | 16.36M |
| 2026-09-29 | CNY 166.90 | +1.89% | CNY 164.38 | CNY 168.38 | CNY 162.18 | 23.77M |
| 2026-09-28 | CNY 163.80 | -10.00% | CNY 180.19 | CNY 180.25 | CNY 163.79 | 37.58M |
| 2026-09-24 | CNY 181.99 | -4.22% | CNY 189.09 | CNY 189.49 | CNY 181.73 | 19.62M |
| 2026-09-23 | CNY 190.00 | -0.19% | CNY 192.75 | CNY 192.75 | CNY 187.08 | 19.68M |
| 2026-09-22 | CNY 190.37 | -1.75% | CNY 196.19 | CNY 196.70 | CNY 189.71 | 29.91M |
| 2026-09-21 | CNY 193.76 | -0.84% | CNY 198.00 | CNY 199.48 | CNY 191.73 | 27.26M |
| 2026-09-18 | CNY 195.40 | +2.19% | CNY 193.99 | CNY 199.00 | CNY 189.38 | 43.49M |
| 2026-09-17 | CNY 191.22 | +3.24% | CNY 188.00 | CNY 196.90 | CNY 188.00 | 59.26M |
| 2026-09-16 | CNY 185.21 | +10.00% | CNY 169.00 | CNY 185.21 | CNY 168.00 | 41.22M |
| 2026-09-15 | CNY 168.37 | -2.00% | CNY 170.14 | CNY 173.21 | CNY 167.59 | 23.52M |
| 2026-09-14 | CNY 171.81 | -3.13% | CNY 172.54 | CNY 176.50 | CNY 169.00 | 21.66M |
| 2026-09-11 | CNY 177.36 | -1.13% | CNY 178.85 | CNY 181.70 | CNY 171.00 | 33.12M |
| 2026-09-10 | CNY 179.39 | -1.86% | CNY 183.05 | CNY 185.31 | CNY 178.03 | 23.49M |
| 2026-09-09 | CNY 182.79 | +1.60% | CNY 186.00 | CNY 191.99 | CNY 181.45 | 39.92M |
| 2026-09-08 | CNY 179.92 | -2.47% | CNY 189.29 | CNY 190.46 | CNY 178.48 | 36.34M |
| 2026-09-07 | CNY 184.47 | +10.00% | CNY 173.10 | CNY 184.47 | CNY 173.10 | 42.80M |
| 2026-09-04 | CNY 167.70 | -3.33% | CNY 174.60 | CNY 176.43 | CNY 166.19 | 22.18M |
| 2026-09-03 | CNY 173.48 | +0.02% | CNY 175.02 | CNY 176.80 | CNY 170.05 | 18.88M |
| 2026-09-02 | CNY 173.44 | -4.03% | CNY 176.00 | CNY 178.00 | CNY 170.76 | 25.57M |
| 2026-09-01 | CNY 180.72 | +0.46% | CNY 181.01 | CNY 183.82 | CNY 174.40 | 36.04M |
| 2026-08-31 | CNY 179.90 | +3.62% | CNY 168.03 | CNY 179.90 | CNY 167.90 | 28.01M |
| 2026-08-28 | CNY 173.61 | -1.57% | CNY 176.14 | CNY 181.24 | CNY 173.49 | 24.50M |
| 2026-08-27 | CNY 176.38 | +5.06% | CNY 171.24 | CNY 178.49 | CNY 170.00 | 31.34M |
| 2026-08-26 | CNY 167.88 | +0.33% | CNY 168.18 | CNY 170.68 | CNY 163.00 | 20.91M |
| 2026-08-25 | CNY 167.32 | +0.56% | CNY 164.23 | CNY 169.98 | CNY 160.31 | 26.84M |
| 2026-08-24 | CNY 166.39 | -6.83% | CNY 177.00 | CNY 178.87 | CNY 162.03 | 40.93M |
| 2026-08-21 | CNY 178.58 | +3.14% | CNY 173.26 | CNY 182.93 | CNY 173.26 | 33.85M |
| 2026-08-20 | CNY 173.15 | -2.66% | CNY 176.50 | CNY 179.55 | CNY 170.00 | 39.55M |
| 2026-08-19 | CNY 177.88 | -10.00% | CNY 188.02 | CNY 190.00 | CNY 177.88 | 39.56M |
| 2026-08-18 | CNY 197.64 | -1.06% | CNY 200.00 | CNY 202.38 | CNY 192.07 | 35.20M |
| 2026-08-17 | CNY 199.75 | +4.30% | CNY 193.01 | CNY 201.95 | CNY 190.01 | 42.64M |
| 2026-08-14 | CNY 191.52 | +3.61% | CNY 186.51 | CNY 193.00 | CNY 184.00 | 39.34M |
| 2026-08-13 | CNY 184.85 | -0.10% | CNY 191.00 | CNY 196.00 | CNY 184.39 | 51.25M |
| 2026-08-12 | CNY 185.03 | +0.52% | CNY 184.01 | CNY 191.40 | CNY 181.01 | 46.19M |
| 2026-08-11 | CNY 184.07 | +3.24% | CNY 175.84 | CNY 186.69 | CNY 173.10 | 54.34M |
| 2026-08-10 | CNY 178.30 | -7.64% | CNY 190.93 | CNY 194.72 | CNY 173.74 | 78.82M |
| 2026-08-07 | CNY 193.04 | +10.00% | CNY 182.00 | CNY 193.04 | CNY 181.11 | 69.98M |
| 2026-08-06 | CNY 175.49 | +2.30% | CNY 165.39 | CNY 180.00 | CNY 162.00 | 50.78M |
| 2026-08-05 | CNY 171.55 | -0.45% | CNY 162.24 | CNY 175.30 | CNY 159.84 | 65.96M |
| 2026-08-04 | CNY 172.32 | +10.00% | CNY 159.83 | CNY 172.32 | CNY 159.78 | 39.27M |
| 2026-08-03 | CNY 156.65 | -3.09% | CNY 158.42 | CNY 164.56 | CNY 154.00 | 30.86M |
| 2026-07-31 | CNY 161.65 | +6.12% | CNY 164.32 | CNY 167.56 | CNY 161.00 | 52.92M |
| 2026-07-30 | CNY 152.33 | -10.00% | CNY 168.01 | CNY 168.01 | CNY 152.33 | 39.46M |
| 2026-07-29 | CNY 169.26 | -2.48% | CNY 173.43 | CNY 174.47 | CNY 158.30 | 43.56M |
| 2026-07-28 | CNY 173.57 | -10.00% | CNY 183.00 | CNY 188.82 | CNY 173.57 | 35.51M |
| 2026-07-27 | CNY 192.85 | +3.24% | CNY 185.02 | CNY 197.38 | CNY 182.00 | 31.68M |
| 2026-07-24 | CNY 186.80 | -1.93% | CNY 187.11 | CNY 195.50 | CNY 182.00 | 29.14M |
| 2026-07-23 | CNY 190.47 | -0.75% | CNY 196.12 | CNY 202.00 | CNY 188.00 | 40.60M |
| 2026-07-22 | CNY 191.90 | +2.62% | CNY 189.09 | CNY 203.97 | CNY 187.99 | 62.90M |
| 2026-07-21 | CNY 187.00 | +9.67% | CNY 169.32 | CNY 187.56 | CNY 153.46 | 79.61M |
| 2026-07-20 | CNY 170.51 | -10.00% | CNY 186.00 | CNY 188.00 | CNY 170.51 | 45.82M |
| 2026-07-17 | CNY 189.45 | -10.00% | CNY 205.32 | CNY 209.66 | CNY 189.45 | 33.69M |
| 2026-07-16 | CNY 210.50 | -2.08% | CNY 210.62 | CNY 220.66 | CNY 201.52 | 43.09M |
| 2026-07-15 | CNY 214.97 | -7.72% | CNY 227.00 | CNY 233.62 | CNY 213.18 | 49.28M |
| 2026-07-14 | CNY 232.95 | +7.85% | CNY 219.89 | CNY 235.11 | CNY 212.20 | 50.37M |
| 2026-07-13 | CNY 216.00 | -7.47% | CNY 230.00 | CNY 238.00 | CNY 213.34 | 44.91M |
| 2026-07-10 | CNY 233.45 | -2.11% | CNY 250.96 | CNY 258.66 | CNY 233.45 | 58.69M |
| 2026-07-09 | CNY 238.49 | +10.00% | CNY 224.01 | CNY 238.49 | CNY 217.45 | 47.71M |
| 2026-07-08 | CNY 216.81 | -2.19% | CNY 224.65 | CNY 226.02 | CNY 213.32 | 39.48M |
| 2026-07-07 | CNY 221.67 | +6.05% | CNY 209.11 | CNY 226.85 | CNY 208.00 | 47.08M |
| 2026-07-06 | CNY 209.03 | -3.82% | CNY 217.33 | CNY 218.98 | CNY 205.36 | 34.26M |
| 2026-07-03 | CNY 217.33 | -0.39% | CNY 210.00 | CNY 228.45 | CNY 205.11 | 40.30M |
| 2026-07-02 | CNY 218.19 | -10.00% | CNY 227.00 | CNY 229.87 | CNY 218.19 | 36.00M |
| 2026-07-01 | CNY 242.43 | -5.65% | CNY 258.00 | CNY 264.88 | CNY 239.00 | 48.59M |
| 2026-06-30 | CNY 256.94 | +8.90% | CNY 237.11 | CNY 259.00 | CNY 230.30 | 57.49M |
| 2026-06-29 | CNY 235.94 | -1.83% | CNY 240.34 | CNY 248.93 | CNY 225.00 | 53.04M |
| 2026-06-26 | CNY 240.34 | -8.08% | CNY 256.00 | CNY 256.27 | CNY 237.00 | 55.18M |
| 2026-06-25 | CNY 261.46 | -1.84% | CNY 266.50 | CNY 271.12 | CNY 256.00 | 55.49M |
| 2026-06-24 | CNY 266.36 | -0.20% | CNY 262.47 | CNY 272.44 | CNY 260.00 | 42.21M |
| 2026-06-23 | CNY 266.90 | -3.33% | CNY 273.01 | CNY 278.00 | CNY 262.47 | 43.72M |
| 2026-06-22 | CNY 276.08 | +3.71% | CNY 279.00 | CNY 279.00 | CNY 260.00 | 68.48M |
| 2026-06-18 | CNY 266.20 | +10.00% | CNY 241.99 | CNY 266.20 | CNY 240.00 | 40.97M |
| 2026-06-17 | CNY 242.00 | +5.21% | CNY 225.01 | CNY 246.00 | CNY 224.47 | 50.44M |
| 2026-06-16 | CNY 230.01 | +2.01% | CNY 233.50 | CNY 237.89 | CNY 226.00 | 56.39M |
| 2026-06-15 | CNY 225.47 | +10.00% | CNY 206.88 | CNY 225.47 | CNY 205.05 | 59.37M |
| 2026-06-12 | CNY 204.97 | -0.21% | CNY 210.15 | CNY 211.10 | CNY 202.60 | 43.11M |
| 2026-06-11 | CNY 205.40 | +1.38% | CNY 201.70 | CNY 210.71 | CNY 201.70 | 41.87M |
| 2026-06-10 | CNY 202.60 | -3.62% | CNY 203.80 | CNY 207.50 | CNY 199.21 | 41.45M |
| 2026-06-09 | CNY 210.22 | +1.56% | CNY 212.68 | CNY 214.98 | CNY 199.05 | 57.59M |
| 2026-06-08 | CNY 206.99 | -9.05% | CNY 210.00 | CNY 218.97 | CNY 206.00 | 60.11M |
| 2026-06-05 | CNY 227.58 | +3.18% | CNY 219.96 | CNY 238.67 | CNY 218.11 | 73.61M |
| 2026-06-04 | CNY 220.56 | -1.54% | CNY 215.83 | CNY 227.20 | CNY 215.83 | 51.36M |
| 2026-06-03 | CNY 224.00 | +4.13% | CNY 220.05 | CNY 234.00 | CNY 216.80 | 90.61M |
| 2026-06-02 | CNY 215.11 | +5.29% | CNY 201.00 | CNY 217.66 | CNY 198.00 | 72.26M |
| 2026-06-01 | CNY 204.30 | +0.17% | CNY 208.06 | CNY 213.85 | CNY 202.00 | 52.01M |
| 2026-05-29 | CNY 203.95 | -5.10% | CNY 213.82 | CNY 219.19 | CNY 202.45 | 57.80M |
| 2026-05-28 | CNY 214.90 | +6.02% | CNY 200.00 | CNY 219.12 | CNY 197.58 | 67.56M |
| 2026-05-27 | CNY 202.70 | -1.94% | CNY 202.00 | CNY 213.72 | CNY 200.10 | 56.29M |
| 2026-05-26 | CNY 206.72 | -7.71% | CNY 218.18 | CNY 218.60 | CNY 205.20 | 66.48M |