Accelink Technologies Co,Ltd. - 002281.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	60.42	60.73	60.73	60.87	59.06	18.45M
December 03, 2025	61.1	60.47	60.47	62.07	60.3	21.26M
December 02, 2025	61.38	61.15	61.15	61.99	60.95	19.62M
December 01, 2025	60.95	61.97	61.97	62.26	60.46	28.21M
November 28, 2025	60.42	60.63	60.63	61.38	60.06	24.86M
November 27, 2025	59.68	60.96	60.96	62.4	59.51	39.35M
November 26, 2025	58.56	60.28	60.28	61.3	58.17	40.56M
November 25, 2025	57.5	58.9	58.9	60.49	57.3	40.42M
November 24, 2025	55.21	56.95	56.95	57.48	55.19	30.41M
November 21, 2025	55.11	54.4	54.4	55.75	54	20.5M
November 20, 2025	58.44	56.83	56.83	58.64	56.4	15.99M
November 19, 2025	58.01	57.18	57.18	58.44	56.68	19.02M
November 18, 2025	56.42	57.25	57.25	58.2	56.02	16.63M
November 17, 2025	56.56	56.9	56.9	57.55	56.41	12.96M
November 14, 2025	61.3	56.61	56.61	61.3	56.6	16.19M
November 13, 2025	61.3	58.78	58.78	61.3	57.68	15.92M
November 12, 2025	58.3	57.73	57.73	58.45	56.81	23.21M
November 11, 2025	61.49	58.85	58.85	61.58	58.68	25.52M
November 10, 2025	61.48	60.87	60.87	62.23	59.81	20.44M
November 07, 2025	61.3	61.48	61.48	62.25	60.25	21.45M
November 06, 2025	60.2	61.99	61.99	62.11	60.2	29.78M
November 05, 2025	59.46	59.71	59.71	60.16	58.8	21.79M
November 04, 2025	61.87	60.8	60.8	62.33	60.28	20.22M
November 03, 2025	62.32	62.03	62.03	62.6	60.58	28.3M
October 31, 2025	65.5	62.98	62.98	65.85	62.91	41.15M
October 30, 2025	67.05	65.78	65.78	67.95	64.88	45.95M
October 29, 2025	67.34	67.3	67.3	68.3	65.83	46.62M
October 28, 2025	66.5	66.75	66.75	68.46	66.08	47.12M
October 27, 2025	66.38	66.82	66.82	67.66	65.58	61.97M
October 24, 2025	62	63.23	63.23	63.3	61.02	41.13M
October 23, 2025	61.99	61.15	61.15	61.99	59.28	26.36M
October 22, 2025	61.6	62.01	62.01	63.47	61.01	40.76M
October 21, 2025	59.88	61.42	61.42	61.8	58.88	37.59M
October 20, 2025	59.85	59.37	59.37	61.06	58.8	28.63M
October 17, 2025	61.33	58.6	58.6	61.46	58.4	26.12M
October 16, 2025	59.5	60.26	60.26	61.33	59.44	25.09M
October 15, 2025	59.27	59.93	59.93	60	58.14	22.97M
October 14, 2025	62.67	58.72	58.72	62.96	58.4	34.14M
October 13, 2025	59.78	62.19	62.19	62.19	59.62	27.49M
October 10, 2025	66.08	63.09	63.09	66.12	62.9	37.87M
October 09, 2025	66.77	66.45	66.45	67.98	66.4	39.88M
September 30, 2025	69.2	66.6	66.6	69.8	66.38	47.43M
September 29, 2025	67.24	68.97	68.97	70	67.01	39.79M
September 26, 2025	70.81	67.67	67.67	71.8	67.66	45.03M
September 25, 2025	68.81	71.63	71.63	73.35	68.81	57.09M
September 24, 2025	67.5	68.8	68.8	69.76	66.29	46.98M
September 23, 2025	73.5	69.85	69.85	74.91	66.66	82.81M
September 22, 2025	69.5	73.45	73.45	73.98	68	72.2M
September 19, 2025	63.65	68.72	68.72	71.32	63.65	62.25M
September 18, 2025	67.5	69.16	69.16	72.06	65.56	82.73M
September 17, 2025	67	67.35	67.35	68.22	65.88	50.23M
September 16, 2025	64.38	67.51	67.51	67.59	64.03	65.24M
September 15, 2025	64.3	64.5	64.5	66.5	62.36	54.09M
September 12, 2025	63.65	65.15	65.15	66.56	63	74.82M
September 11, 2025	60.38	63.92	63.92	64.37	59.45	76.39M
September 10, 2025	58.76	59.43	59.43	60.35	56.92	56.91M
September 09, 2025	60.15	58.65	58.65	60.27	58.15	33.43M
September 08, 2025	61	60.58	60.58	61.78	59.16	49.42M
September 05, 2025	59.92	61.83	61.83	62.09	58.91	60.03M
September 04, 2025	65.45	58.91	58.91	66.27	58.91	79.22M

Accelink Technologies Co,Ltd. (002281.SZ) SHZ