Shenzhen - Delayed Quote CNY

Accelink Technologies Co,Ltd. (002281.SZ)

Compare
45.73 +1.63 (+3.70%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 43.58 46.98 43.58 45.73 45.73 70,331,292
Nov 4, 2024 42.89 46.26 42.87 44.10 44.10 67,991,989
Nov 1, 2024 45.50 45.50 42.01 43.03 43.03 99,630,443
Oct 31, 2024 43.89 45.53 43.04 45.53 45.53 107,982,388
Oct 30, 2024 39.66 41.39 39.56 41.39 41.39 29,562,623
Oct 29, 2024 37.30 38.78 36.35 37.63 37.63 52,727,124
Oct 28, 2024 36.80 37.78 36.60 37.13 37.13 38,116,708
Oct 25, 2024 37.46 37.46 36.37 36.76 36.76 39,376,404
Oct 24, 2024 36.75 38.80 36.32 37.05 37.05 49,725,199
Oct 23, 2024 37.00 39.50 36.94 37.31 37.31 68,851,911
Oct 22, 2024 38.60 38.80 37.12 37.95 37.95 75,059,087
Oct 21, 2024 36.00 38.29 35.58 37.10 37.10 98,830,115
Oct 18, 2024 31.97 35.10 31.97 35.10 35.10 73,243,524
Oct 17, 2024 31.90 32.58 31.71 31.91 31.91 27,257,144
Oct 16, 2024 31.08 32.07 31.08 31.47 31.47 22,251,583
Oct 15, 2024 33.13 33.65 32.00 32.00 32.00 36,197,096
Oct 14, 2024 30.57 33.30 30.52 33.13 33.13 51,502,026
Oct 11, 2024 31.96 32.43 30.09 30.60 30.60 29,112,809
Oct 10, 2024 33.60 34.18 31.72 32.43 32.43 40,994,631
Oct 9, 2024 35.28 35.62 33.24 33.24 33.24 57,250,510
Oct 8, 2024 36.97 36.97 33.89 36.93 36.93 68,581,782
Sep 30, 2024 31.80 33.71 31.34 33.61 33.61 55,887,925
Sep 27, 2024 29.53 31.15 29.30 30.77 30.77 40,600,248
Sep 26, 2024 28.14 29.16 28.06 29.16 29.16 31,935,940
Sep 25, 2024 28.06 28.92 28.06 28.13 28.13 33,729,725
Sep 24, 2024 26.97 28.10 26.56 28.00 28.00 36,198,695
Sep 23, 2024 26.77 27.62 26.54 26.87 26.87 22,203,418
Sep 20, 2024 26.70 26.83 26.44 26.82 26.82 13,404,979
Sep 19, 2024 26.62 27.04 26.20 26.63 26.63 17,280,546
Sep 18, 2024 26.50 26.92 26.22 26.57 26.57 10,684,608
Sep 13, 2024 26.66 27.27 26.66 26.72 26.72 16,978,057
Sep 12, 2024 27.55 27.55 26.67 26.67 26.67 11,419,043
Sep 11, 2024 27.06 27.36 26.85 27.01 27.01 9,763,208
Sep 10, 2024 26.56 27.49 26.12 27.18 27.18 17,391,801
Sep 9, 2024 26.25 26.72 26.23 26.65 26.65 16,027,153
Sep 6, 2024 27.32 27.55 26.31 26.36 26.36 18,272,500
Sep 5, 2024 27.65 27.79 27.24 27.39 27.39 11,674,773
Sep 4, 2024 27.24 27.68 26.81 27.48 27.48 11,352,156
Sep 3, 2024 27.68 27.96 27.48 27.76 27.76 10,965,807
Sep 2, 2024 28.88 29.07 27.41 27.46 27.46 23,883,011
Aug 30, 2024 28.19 29.50 28.16 29.13 29.13 19,849,363
Aug 29, 2024 27.86 28.53 27.36 28.25 28.25 14,971,200
Aug 28, 2024 27.98 28.57 27.85 28.12 28.12 11,261,130
Aug 27, 2024 27.74 28.28 27.35 27.99 27.99 17,624,688
Aug 26, 2024 28.65 28.83 27.46 27.85 27.85 26,671,323
Aug 23, 2024 28.74 29.10 28.53 28.82 28.82 13,893,054
Aug 22, 2024 29.40 29.56 28.63 28.77 28.77 17,847,953
Aug 21, 2024 29.33 29.87 29.23 29.49 29.49 11,159,114
Aug 20, 2024 30.20 30.29 29.38 29.52 29.52 15,379,087
Aug 19, 2024 29.95 30.58 29.82 30.25 30.25 15,027,499
Aug 16, 2024 29.90 30.70 29.81 30.07 30.07 23,575,138
Aug 15, 2024 29.25 30.08 29.25 29.68 29.68 13,270,100
Aug 14, 2024 30.18 30.28 29.53 29.53 29.53 11,157,701
Aug 13, 2024 29.76 30.09 29.48 29.81 29.81 10,656,233
Aug 12, 2024 29.53 29.88 29.21 29.56 29.56 10,521,783
Aug 9, 2024 30.21 30.42 29.65 29.65 29.65 13,250,855
Aug 8, 2024 30.16 30.48 29.60 29.70 29.70 15,654,729
Aug 7, 2024 30.05 30.98 29.82 30.39 30.39 17,654,196
Aug 6, 2024 30.11 30.82 29.75 30.19 30.19 18,920,793
Aug 5, 2024 31.30 31.77 29.53 29.54 29.54 32,059,168
Aug 2, 2024 32.82 33.20 31.91 32.01 32.01 20,960,092
Aug 1, 2024 34.39 34.59 33.43 33.49 33.49 20,078,999
Jul 31, 2024 32.50 33.95 32.50 33.90 33.90 23,113,306
Jul 30, 2024 32.93 33.18 32.24 32.74 32.74 14,272,815
Jul 29, 2024 32.82 33.58 32.52 33.08 33.08 16,072,499
Jul 26, 2024 32.62 33.14 32.22 32.82 32.82 16,157,512
Jul 25, 2024 33.17 33.40 32.42 32.60 32.60 18,564,090
Jul 24, 2024 33.79 34.93 33.50 33.60 33.60 18,475,962
Jul 23, 2024 35.40 35.56 33.90 33.90 33.90 19,010,700
Jul 22, 2024 34.80 36.52 34.74 35.25 35.25 25,516,526
Jul 19, 2024 34.30 35.06 34.18 34.59 34.59 21,838,829
Jul 18, 2024 35.00 35.70 33.50 34.68 34.68 33,435,624
Jul 17, 2024 36.00 37.58 35.88 35.89 35.89 34,642,430
Jul 16, 2024 35.72 36.46 34.30 36.20 36.20 38,305,321
Jul 15, 2024 36.40 36.84 35.36 36.00 36.00 21,187,629
Jul 12, 2024 0.24 Dividend
Jul 12, 2024 36.90 37.14 36.42 36.66 36.66 19,283,919
Jul 11, 2024 38.40 38.58 36.72 37.95 37.71 32,802,527
Jul 10, 2024 38.25 38.97 37.89 38.03 37.79 29,913,733
Jul 9, 2024 37.08 38.70 36.30 38.49 38.25 35,509,288
Jul 8, 2024 37.40 37.64 36.72 36.96 36.73 23,273,996
Jul 5, 2024 36.06 37.49 35.72 37.36 37.12 30,541,825
Jul 4, 2024 36.62 36.98 35.93 35.97 35.74 20,976,063
Jul 3, 2024 36.76 37.42 36.28 36.37 36.14 21,366,078
Jul 2, 2024 37.97 38.00 36.84 37.01 36.78 31,779,489
Jul 1, 2024 37.56 39.10 37.18 38.39 38.15 44,602,391
Jun 28, 2024 36.80 38.60 36.71 37.37 37.13 39,872,954
Jun 27, 2024 37.15 38.38 36.49 36.89 36.66 34,065,297
Jun 26, 2024 37.66 38.10 36.66 37.58 37.34 41,366,526
Jun 25, 2024 36.50 38.06 35.82 37.44 37.20 53,821,751
Jun 24, 2024 36.12 38.83 36.11 36.77 36.54 65,298,927
Jun 21, 2024 33.80 37.76 32.97 36.71 36.48 56,130,174
Jun 20, 2024 35.12 35.64 34.20 34.33 34.11 21,227,833
Jun 19, 2024 35.95 36.18 35.09 35.12 34.90 23,463,506
Jun 18, 2024 34.55 36.15 34.50 35.68 35.45 41,156,483
Jun 17, 2024 34.66 35.18 34.25 34.68 34.46 31,610,299
Jun 14, 2024 32.75 35.30 32.70 34.80 34.58 57,184,912
Jun 13, 2024 32.70 33.66 32.70 32.94 32.73 21,252,865
Jun 12, 2024 32.27 33.10 32.17 32.78 32.57 15,955,499
Jun 11, 2024 31.66 32.46 31.37 32.39 32.19 19,014,948
Jun 7, 2024 32.90 33.16 31.55 31.89 31.69 27,379,364
Jun 6, 2024 32.80 33.99 32.75 32.88 32.67 36,845,536
Jun 5, 2024 33.44 33.50 32.32 32.33 32.13 21,214,858
Jun 4, 2024 33.39 33.78 32.90 33.50 33.29 21,821,204
Jun 3, 2024 33.12 34.19 32.92 33.75 33.54 32,142,670
May 31, 2024 33.00 33.87 32.71 33.00 32.79 20,789,674
May 30, 2024 33.00 33.44 32.65 33.08 32.87 17,201,580
May 29, 2024 33.99 34.09 33.03 33.23 33.02 18,887,890
May 28, 2024 34.21 34.48 33.43 33.59 33.38 25,104,311
May 27, 2024 34.34 35.55 33.92 34.63 34.41 24,945,131
May 24, 2024 35.25 36.34 34.30 34.40 34.18 34,512,811
May 23, 2024 36.92 37.05 35.21 35.50 35.28 30,857,748
May 22, 2024 36.37 36.94 36.11 36.44 36.21 24,946,259
May 21, 2024 36.99 37.49 36.25 36.82 36.59 37,048,438
May 20, 2024 35.31 37.56 34.55 37.01 36.78 57,115,280
May 17, 2024 34.77 35.60 34.24 35.31 35.09 31,760,351
May 16, 2024 34.41 36.18 34.41 35.25 35.03 52,966,106
May 15, 2024 33.49 34.32 33.17 33.83 33.62 22,141,293
May 14, 2024 33.70 34.34 32.91 33.47 33.26 27,701,273
May 13, 2024 33.78 34.39 33.52 33.65 33.44 22,107,930
May 10, 2024 35.47 35.47 33.95 34.09 33.87 33,695,560
May 9, 2024 34.89 35.85 34.40 35.62 35.39 36,076,263
May 8, 2024 35.17 35.50 34.70 34.90 34.68 28,345,310
May 7, 2024 37.34 37.73 35.20 35.57 35.35 57,712,447
May 6, 2024 38.25 38.38 37.13 37.29 37.05 37,470,722
Apr 30, 2024 37.98 38.13 37.12 37.63 37.39 40,391,944
Apr 29, 2024 38.22 38.22 37.25 37.70 37.46 61,865,165
Apr 26, 2024 35.00 38.48 34.19 37.92 37.68 93,850,728
Apr 25, 2024 35.07 36.40 34.79 35.70 35.47 36,726,952
Apr 24, 2024 33.66 35.60 33.36 35.24 35.02 44,807,976
Apr 23, 2024 33.93 34.00 32.92 33.18 32.97 27,005,105
Apr 22, 2024 32.77 34.15 31.76 33.43 33.22 38,825,215
Apr 19, 2024 36.04 36.30 34.15 34.87 34.65 56,792,933
Apr 18, 2024 35.00 38.50 34.40 36.97 36.74 69,524,545
Apr 17, 2024 34.60 35.77 34.05 35.66 35.43 44,238,023
Apr 16, 2024 34.65 35.81 33.89 33.98 33.77 39,782,270
Apr 15, 2024 34.65 36.32 34.61 35.41 35.19 56,145,054
Apr 12, 2024 33.88 35.76 33.75 34.60 34.38 55,150,292
Apr 11, 2024 33.80 34.35 33.33 33.50 33.29 31,960,231
Apr 10, 2024 34.96 34.98 33.21 33.60 33.39 35,988,789
Apr 9, 2024 35.55 35.97 34.34 35.01 34.79 39,208,138
Apr 8, 2024 36.00 36.81 35.81 35.85 35.62 34,771,443
Apr 3, 2024 37.44 38.06 36.28 36.38 36.15 45,007,148
Apr 2, 2024 40.01 40.64 37.86 38.20 37.96 68,944,871
Apr 1, 2024 38.93 42.30 38.93 40.72 40.46 84,929,799
Mar 29, 2024 38.07 38.86 37.28 38.52 38.28 55,170,493
Mar 28, 2024 35.82 39.53 35.11 38.52 38.28 115,650,657
Mar 27, 2024 36.98 37.86 35.90 35.94 35.71 90,153,648
Mar 26, 2024 36.83 37.85 34.70 35.49 35.27 78,278,408
Mar 25, 2024 38.38 39.40 37.40 37.45 37.21 60,301,375
Mar 22, 2024 38.30 38.88 37.39 38.24 38.00 61,429,496
Mar 21, 2024 38.77 39.49 38.23 38.30 38.06 58,340,892
Mar 20, 2024 38.98 40.50 38.68 39.17 38.92 66,825,392
Mar 19, 2024 39.55 40.80 38.88 39.63 39.38 76,195,627
Mar 18, 2024 39.80 40.98 39.60 40.32 40.07 84,979,083
Mar 15, 2024 39.62 40.26 38.30 39.91 39.66 96,169,667
Mar 14, 2024 37.88 40.68 37.88 40.42 40.16 100,485,618
Mar 13, 2024 41.66 41.90 38.60 39.34 39.09 111,837,542
Mar 12, 2024 42.86 42.90 39.66 40.66 40.40 121,291,080
Mar 11, 2024 38.00 42.86 37.79 42.86 42.59 134,719,096
Mar 8, 2024 36.80 38.96 36.03 38.96 38.71 135,363,479
Mar 7, 2024 37.38 37.89 35.13 35.42 35.20 100,410,829
Mar 6, 2024 35.68 38.60 35.66 37.90 37.66 125,172,359
Mar 5, 2024 36.35 38.70 35.00 35.47 35.25 154,186,467
Mar 4, 2024 34.45 36.32 34.11 36.32 36.09 86,044,700
Mar 1, 2024 30.32 33.02 30.08 33.02 32.81 101,487,681
Feb 29, 2024 27.59 30.02 27.52 30.02 29.83 96,264,117
Feb 28, 2024 29.36 29.55 27.24 27.29 27.12 60,775,773
Feb 27, 2024 27.50 29.68 27.36 29.38 29.19 62,634,856
Feb 26, 2024 27.51 28.79 27.25 27.82 27.64 51,272,366
Feb 23, 2024 27.70 28.68 27.12 28.25 28.07 54,685,750
Feb 22, 2024 27.99 28.51 26.94 27.39 27.22 59,391,283
Feb 21, 2024 25.73 26.66 25.58 25.92 25.76 38,910,388
Feb 20, 2024 26.17 26.94 25.84 26.25 26.08 52,212,148
Feb 19, 2024 25.02 26.17 24.41 26.17 26.00 45,972,196
Feb 8, 2024 23.32 24.53 23.32 23.79 23.64 34,957,320
Feb 7, 2024 22.21 23.42 22.01 22.97 22.82 37,847,796
Feb 6, 2024 20.01 22.26 19.90 22.26 22.12 43,051,258
Feb 5, 2024 21.23 21.63 19.58 20.24 20.11 34,287,076
Feb 2, 2024 22.43 23.03 20.85 21.60 21.46 31,576,052
Feb 1, 2024 21.48 23.44 21.25 22.68 22.54 36,861,402
Jan 31, 2024 22.75 22.98 21.70 21.72 21.58 28,362,720
Jan 30, 2024 23.55 24.22 22.95 23.01 22.86 20,199,351
Jan 29, 2024 25.70 25.70 23.74 23.74 23.59 31,162,624
Jan 26, 2024 26.18 26.30 25.48 25.70 25.54 28,752,265
Jan 25, 2024 25.40 26.60 25.17 26.42 26.25 44,052,815
Jan 24, 2024 25.32 25.80 24.63 25.68 25.52 42,542,129
Jan 23, 2024 23.52 25.72 23.52 25.32 25.16 47,284,461
Jan 22, 2024 25.15 25.27 23.49 23.76 23.61 32,479,677
Jan 19, 2024 24.34 25.30 24.22 24.49 24.34 31,236,791
Jan 18, 2024 23.02 24.59 22.91 24.58 24.42 36,533,170
Jan 17, 2024 24.06 24.29 23.50 23.55 23.40 16,774,502
Jan 16, 2024 24.31 24.40 23.65 24.08 23.93 17,868,170
Jan 15, 2024 24.11 24.66 24.01 24.38 24.23 12,618,410
Jan 12, 2024 24.70 24.79 24.26 24.32 24.17 14,232,488
Jan 11, 2024 24.00 25.06 23.97 24.90 24.74 23,314,303
Jan 10, 2024 24.95 24.96 24.00 24.11 23.96 23,234,121
Jan 9, 2024 25.46 25.73 24.70 25.18 25.02 22,260,714
Jan 8, 2024 26.36 26.44 24.98 25.00 24.84 27,865,546
Jan 5, 2024 27.86 27.86 26.12 26.36 26.19 34,225,336
Jan 4, 2024 27.64 28.14 27.39 28.02 27.84 17,921,783
Jan 3, 2024 27.80 28.16 27.33 27.62 27.45 18,630,825
Jan 2, 2024 28.35 28.65 27.90 27.90 27.72 18,406,420
Dec 29, 2023 27.98 28.96 27.87 28.50 28.32 28,054,458
Dec 28, 2023 27.12 28.15 26.95 28.01 27.83 26,909,412
Dec 27, 2023 27.65 27.74 26.89 27.27 27.10 21,977,140
Dec 26, 2023 28.18 28.23 27.15 27.45 27.28 21,231,560
Dec 25, 2023 27.99 28.38 27.49 28.34 28.16 20,549,164
Dec 22, 2023 28.40 28.78 27.66 27.87 27.69 26,511,515
Dec 21, 2023 27.57 29.19 27.26 28.55 28.37 35,002,483
Dec 20, 2023 28.76 28.87 27.80 27.82 27.64 23,303,605
Dec 19, 2023 28.96 29.12 28.17 28.73 28.55 22,026,560
Dec 18, 2023 29.53 29.81 28.87 29.01 28.83 26,392,090
Dec 15, 2023 30.30 30.56 29.33 29.75 29.56 30,185,723
Dec 14, 2023 31.10 31.48 30.32 30.42 30.23 36,319,197
Dec 13, 2023 31.38 31.76 30.80 30.82 30.63 43,808,660
Dec 12, 2023 31.55 31.99 30.69 31.17 30.97 47,966,130
Dec 11, 2023 31.18 31.94 31.09 31.75 31.55 64,707,155
Dec 8, 2023 29.90 32.60 29.68 31.74 31.54 99,195,497
Dec 7, 2023 29.36 30.12 29.36 29.65 29.46 54,979,094
Dec 6, 2023 29.50 30.02 28.98 29.46 29.27 41,354,596
Dec 5, 2023 31.16 31.39 29.60 29.61 29.42 60,363,187
Dec 4, 2023 30.50 32.10 29.88 31.21 31.01 110,247,317
Dec 1, 2023 27.40 30.07 27.30 30.07 29.88 104,489,896
Nov 30, 2023 26.85 27.34 26.64 27.34 27.17 18,752,747
Nov 29, 2023 27.20 27.47 26.94 27.03 26.86 16,875,465
Nov 28, 2023 27.32 27.33 26.79 27.14 26.97 15,361,527
Nov 27, 2023 26.88 27.68 26.80 27.32 27.15 21,748,596
Nov 24, 2023 28.00 28.05 26.85 27.05 26.88 23,005,355
Nov 23, 2023 27.70 28.08 27.53 27.96 27.78 19,227,985
Nov 22, 2023 29.24 29.24 27.82 27.82 27.64 41,450,138
Nov 21, 2023 29.34 30.15 29.12 29.57 29.38 43,676,765
Nov 20, 2023 29.43 29.59 28.94 29.23 29.05 27,196,209
Nov 17, 2023 28.69 29.75 28.66 29.63 29.44 35,662,681
Nov 16, 2023 29.31 29.54 28.77 28.77 28.59 28,543,485
Nov 15, 2023 30.09 30.20 29.25 29.64 29.45 31,003,768
Nov 14, 2023 29.70 30.05 29.50 29.80 29.61 31,205,694
Nov 13, 2023 29.70 30.16 29.51 29.83 29.64 40,217,296
Nov 10, 2023 29.46 30.14 29.19 29.29 29.10 28,859,670
Nov 9, 2023 29.97 30.65 29.31 29.69 29.50 44,517,351
Nov 8, 2023 29.79 30.20 29.07 30.12 29.93 63,793,486
Nov 7, 2023 28.00 30.37 27.70 29.85 29.66 77,705,153
Nov 6, 2023 27.31 28.45 27.31 28.10 27.92 46,635,960

Related Tickers