Telink Semiconductor (Shanghai) Co., Ltd. Class A 688591
SSE · China · Electronic Technology
CNY 30.50-0.61 (-1.96%)
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 30.50 | -1.96% | CNY 31.15 | CNY 31.42 | CNY 30.37 | 3.49M |
| 2026-09-29 | CNY 31.11 | +0.52% | CNY 30.98 | CNY 31.46 | CNY 30.53 | 3.45M |
| 2026-09-28 | CNY 30.95 | -4.62% | CNY 32.13 | CNY 32.35 | CNY 30.80 | 4.92M |
| 2026-09-24 | CNY 32.45 | -2.14% | CNY 32.96 | CNY 33.45 | CNY 32.36 |
| 6.95M |
| 2026-09-23 | CNY 33.16 | +6.01% | CNY 31.34 | CNY 33.65 | CNY 31.30 | 11.43M |
| 2026-09-22 | CNY 31.28 | +2.93% | CNY 30.80 | CNY 32.52 | CNY 30.69 | 7.94M |
| 2026-09-21 | CNY 30.39 | +0.66% | CNY 30.18 | CNY 30.56 | CNY 30.00 | 4.51M |
| 2026-09-18 | CNY 30.19 | +7.09% | CNY 28.53 | CNY 30.29 | CNY 28.53 | 7.74M |
| 2026-09-17 | CNY 28.19 | -0.18% | CNY 28.01 | CNY 28.59 | CNY 27.95 | 2.53M |
| 2026-09-16 | CNY 28.24 | +3.29% | CNY 27.34 | CNY 28.28 | CNY 27.22 | 3.48M |
| 2026-09-15 | CNY 27.34 | -0.87% | CNY 27.70 | CNY 27.80 | CNY 27.20 | 2.34M |
| 2026-09-14 | CNY 27.58 | +4.67% | CNY 26.15 | CNY 27.97 | CNY 25.92 | 4.90M |
| 2026-09-11 | CNY 26.35 | -3.02% | CNY 27.03 | CNY 27.05 | CNY 25.81 | 3.99M |
| 2026-09-10 | CNY 27.17 | -1.88% | CNY 27.55 | CNY 27.56 | CNY 27.01 | 2.07M |
| 2026-09-09 | CNY 27.69 | -0.86% | CNY 28.01 | CNY 28.39 | CNY 27.53 | 2.85M |
| 2026-09-08 | CNY 27.93 | -2.99% | CNY 28.69 | CNY 28.74 | CNY 27.92 | 3.88M |
| 2026-09-07 | CNY 28.79 | +0.52% | CNY 28.75 | CNY 29.04 | CNY 28.30 | 3.62M |
| 2026-09-04 | CNY 28.64 | -2.19% | CNY 29.49 | CNY 29.89 | CNY 28.40 | 3.82M |
| 2026-09-03 | CNY 29.28 | -1.98% | CNY 30.10 | CNY 30.26 | CNY 29.03 | 3.33M |
| 2026-09-02 | CNY 29.87 | -2.42% | CNY 30.31 | CNY 30.62 | CNY 29.79 | 3.81M |
| 2026-09-01 | CNY 30.61 | -1.39% | CNY 30.60 | CNY 31.21 | CNY 30.28 | 4.81M |
| 2026-08-31 | CNY 31.04 | +6.48% | CNY 28.96 | CNY 31.15 | CNY 28.96 | 7.43M |
| 2026-08-28 | CNY 29.15 | -1.02% | CNY 29.35 | CNY 29.97 | CNY 29.11 | 4.70M |
| 2026-08-27 | CNY 29.45 | +3.15% | CNY 28.27 | CNY 29.48 | CNY 28.23 | 6.33M |
| 2026-08-26 | CNY 28.55 | -2.16% | CNY 29.33 | CNY 29.42 | CNY 28.52 | 6.10M |
| 2026-08-25 | CNY 29.18 | +9.29% | CNY 27.56 | CNY 29.58 | CNY 27.50 | 11.90M |
| 2026-08-24 | CNY 26.70 | -0.89% | CNY 27.00 | CNY 27.28 | CNY 26.01 | 3.53M |
| 2026-08-21 | CNY 26.94 | +0.52% | CNY 26.98 | CNY 27.19 | CNY 26.40 | 2.73M |
| 2026-08-20 | CNY 26.80 | -1.07% | CNY 27.30 | CNY 27.47 | CNY 26.63 | 4.03M |
| 2026-08-19 | CNY 27.09 | -5.15% | CNY 28.18 | CNY 28.38 | CNY 26.95 | 6.67M |
| 2026-08-18 | CNY 28.56 | -0.04% | CNY 28.50 | CNY 28.73 | CNY 27.94 | 5.23M |
| 2026-08-17 | CNY 28.57 | +2.36% | CNY 27.76 | CNY 28.62 | CNY 27.60 | 5.39M |
| 2026-08-14 | CNY 27.91 | +2.16% | CNY 27.53 | CNY 28.15 | CNY 27.18 | 4.40M |
| 2026-08-13 | CNY 27.32 | -3.09% | CNY 28.25 | CNY 28.61 | CNY 27.27 | 4.71M |
| 2026-08-12 | CNY 28.19 | -0.35% | CNY 28.30 | CNY 28.50 | CNY 28.01 | 2.82M |
| 2026-08-11 | CNY 28.29 | +0.43% | CNY 27.98 | CNY 28.88 | CNY 27.73 | 4.08M |
| 2026-08-10 | CNY 28.17 | -0.60% | CNY 28.87 | CNY 28.87 | CNY 27.61 | 3.47M |
| 2026-08-07 | CNY 28.34 | -0.70% | CNY 28.54 | CNY 28.80 | CNY 27.75 | 4.66M |
| 2026-08-06 | CNY 28.54 | -0.21% | CNY 28.41 | CNY 28.84 | CNY 27.90 | 4.06M |
| 2026-08-05 | CNY 28.60 | +2.95% | CNY 27.80 | CNY 28.98 | CNY 27.70 | 4.33M |
| 2026-08-04 | CNY 27.78 | +2.43% | CNY 27.36 | CNY 28.06 | CNY 26.98 | 3.89M |
| 2026-08-03 | CNY 27.12 | +0.26% | CNY 26.93 | CNY 27.93 | CNY 26.67 | 3.64M |
| 2026-07-31 | CNY 27.05 | +3.56% | CNY 27.03 | CNY 27.86 | CNY 26.92 | 5.87M |
| 2026-07-30 | CNY 26.12 | -3.69% | CNY 26.86 | CNY 27.20 | CNY 25.69 | 5.24M |
| 2026-07-29 | CNY 27.12 | +3.59% | CNY 26.40 | CNY 27.37 | CNY 26.03 | 5.91M |
| 2026-07-28 | CNY 26.18 | -3.32% | CNY 26.75 | CNY 27.00 | CNY 26.03 | 3.99M |
| 2026-07-27 | CNY 27.08 | +0.22% | CNY 26.61 | CNY 27.39 | CNY 25.81 | 4.81M |
| 2026-07-24 | CNY 27.02 | +0.33% | CNY 26.50 | CNY 27.87 | CNY 26.25 | 6.00M |
| 2026-07-23 | CNY 26.93 | -5.71% | CNY 28.12 | CNY 28.59 | CNY 26.84 | 6.51M |
| 2026-07-22 | CNY 28.56 | +4.23% | CNY 27.14 | CNY 29.96 | CNY 26.90 | 9.11M |
| 2026-07-21 | CNY 27.40 | +3.44% | CNY 26.64 | CNY 27.75 | CNY 25.20 | 7.51M |
| 2026-07-20 | CNY 26.49 | -8.08% | CNY 28.82 | CNY 29.43 | CNY 25.68 | 8.96M |
| 2026-07-17 | CNY 28.82 | -9.91% | CNY 32.30 | CNY 33.60 | CNY 28.81 | 9.96M |
| 2026-07-16 | CNY 31.99 | -1.78% | CNY 32.64 | CNY 34.43 | CNY 31.86 | 7.51M |
| 2026-07-15 | CNY 32.57 | -1.18% | CNY 33.25 | CNY 33.58 | CNY 31.53 | 6.12M |
| 2026-07-14 | CNY 32.96 | -6.23% | CNY 34.76 | CNY 35.21 | CNY 31.33 | 10.19M |
| 2026-07-13 | CNY 35.15 | +1.41% | CNY 34.21 | CNY 35.88 | CNY 34.08 | 8.94M |
| 2026-07-10 | CNY 34.66 | -1.95% | CNY 35.20 | CNY 35.90 | CNY 34.66 | 9.51M |
| 2026-07-09 | CNY 35.35 | +1.67% | CNY 34.72 | CNY 35.35 | CNY 33.41 | 10.35M |
| 2026-07-08 | CNY 34.77 | +2.57% | CNY 34.00 | CNY 34.91 | CNY 33.28 | 7.71M |
| 2026-07-07 | CNY 33.90 | +0.86% | CNY 33.23 | CNY 34.88 | CNY 32.95 | 5.39M |
| 2026-07-06 | CNY 33.61 | -3.78% | CNY 35.00 | CNY 35.34 | CNY 32.92 | 6.44M |
| 2026-07-03 | CNY 34.93 | +1.22% | CNY 34.46 | CNY 35.36 | CNY 33.23 | 7.44M |
| 2026-07-02 | CNY 34.51 | -1.76% | CNY 34.30 | CNY 36.00 | CNY 33.28 | 7.94M |
| 2026-07-01 | CNY 35.13 | +2.18% | CNY 34.50 | CNY 36.66 | CNY 34.00 | 10.79M |
| 2026-06-30 | CNY 34.38 | +7.67% | CNY 31.59 | CNY 34.45 | CNY 31.59 | 7.45M |
| 2026-06-29 | CNY 31.93 | -1.21% | CNY 32.18 | CNY 32.83 | CNY 30.68 | 6.52M |
| 2026-06-26 | CNY 32.32 | -2.74% | CNY 32.95 | CNY 33.23 | CNY 31.60 | 5.83M |
| 2026-06-25 | CNY 33.23 | -1.54% | CNY 33.72 | CNY 34.20 | CNY 33.03 | 5.13M |
| 2026-06-24 | CNY 33.75 | +0.51% | CNY 33.80 | CNY 34.09 | CNY 32.77 | 5.16M |
| 2026-06-23 | CNY 33.58 | -0.12% | CNY 33.43 | CNY 34.44 | CNY 32.73 | 5.44M |
| 2026-06-22 | CNY 33.62 | -4.52% | CNY 35.56 | CNY 35.56 | CNY 33.00 | 8.39M |
| 2026-06-18 | CNY 35.21 | +5.04% | CNY 33.01 | CNY 35.77 | CNY 33.01 | 7.79M |
| 2026-06-17 | CNY 33.52 | -1.27% | CNY 33.90 | CNY 33.99 | CNY 32.75 | 5.86M |
| 2026-06-16 | CNY 33.95 | +6.93% | CNY 31.80 | CNY 34.87 | CNY 31.80 | 9.69M |
| 2026-06-15 | CNY 31.75 | +4.34% | CNY 30.50 | CNY 31.79 | CNY 30.30 | 5.28M |
| 2026-06-12 | CNY 30.43 | +2.18% | CNY 30.98 | CNY 31.46 | CNY 29.81 | 5.36M |
| 2026-06-11 | CNY 29.78 | +1.29% | CNY 29.54 | CNY 30.28 | CNY 28.80 | 3.93M |
| 2026-06-10 | CNY 29.40 | -2.81% | CNY 29.78 | CNY 30.16 | CNY 28.80 | 4.22M |
| 2026-06-09 | CNY 30.25 | +2.93% | CNY 29.78 | CNY 30.29 | CNY 29.39 | 3.87M |
| 2026-06-08 | CNY 29.39 | -5.19% | CNY 29.80 | CNY 30.29 | CNY 29.00 | 5.50M |
| 2026-06-05 | CNY 31.00 | -0.45% | CNY 30.83 | CNY 31.99 | CNY 29.78 | 5.71M |
| 2026-06-04 | CNY 31.14 | +1.01% | CNY 30.84 | CNY 31.70 | CNY 30.38 | 4.32M |
| 2026-06-03 | CNY 30.83 | -2.93% | CNY 31.75 | CNY 32.15 | CNY 30.70 | 6.80M |
| 2026-06-02 | CNY 31.76 | -3.20% | CNY 32.78 | CNY 33.10 | CNY 31.50 | 4.89M |
| 2026-06-01 | CNY 32.81 | -2.23% | CNY 33.90 | CNY 34.00 | CNY 32.81 | 4.89M |
| 2026-05-29 | CNY 33.56 | -7.62% | CNY 36.41 | CNY 36.60 | CNY 33.37 | 9.11M |
| 2026-05-28 | CNY 36.33 | -0.60% | CNY 36.10 | CNY 36.88 | CNY 35.68 | 5.98M |
| 2026-05-27 | CNY 36.55 | -2.48% | CNY 37.72 | CNY 37.98 | CNY 36.21 | 7.28M |
| 2026-05-26 | CNY 37.48 | -6.11% | CNY 39.38 | CNY 39.41 | CNY 36.71 | 9.97M |