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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	66.03	65.45	65.45	67.65	63.5	71.84M
September 02, 2025	72.56	66.77	66.77	74.15	66.77	93.48M
September 01, 2025	72.05	74.19	74.19	75.58	70.72	77.99M
August 29, 2025	70.28	68.71	68.71	70.28	67	68.54M
August 28, 2025	66	70.63	70.63	72	64.56	93.96M
August 27, 2025	63.4	65.8	65.8	69.89	63.1	79.49M
August 26, 2025	61.5	63.8	63.8	65.22	61.3	63.29M
August 25, 2025	61.12	62.35	62.35	65	60.33	83.77M
August 22, 2025	58.3	59.92	59.92	61	57.8	77.08M
August 21, 2025	61	57.66	57.66	61.5	57.18	78.77M
August 20, 2025	54.51	60.5	60.5	60.5	53.6	84.9M
August 19, 2025	54.8	55	55	57.9	54.75	65.55M
August 18, 2025	52.25	54	54	54.79	51.91	58.02M
August 15, 2025	51.91	52.28	52.28	53.14	51.82	41.34M
August 14, 2025	52.68	51.91	51.91	53.12	51.56	46.76M
August 13, 2025	52	53	53	53.99	51.68	57.63M
August 12, 2025	50.85	52	52	52	50.3	42.48M
August 11, 2025	50.16	50.85	50.85	50.99	50.05	26.47M
August 08, 2025	50.08	50.02	50.02	50.67	49.84	19.85M
August 07, 2025	51.98	50.32	50.32	51.99	49.91	35.01M
August 06, 2025	50.63	51.42	51.42	52.18	50.5	36.26M
August 05, 2025	50.39	51.1	51.1	51.5	49.51	49.15M
August 04, 2025	49.79	49.91	49.91	50.19	49.32	30.57M
August 01, 2025	51.61	50.16	50.16	52	49.7	47.65M
July 31, 2025	52.05	51.95	51.95	53.53	51.45	79.15M
July 30, 2025	52.67	51.7	51.7	52.95	51	45.37M
July 29, 2025	51.5	52.4	52.4	52.63	51.38	82.86M
July 28, 2025	49.5	52.58	52.58	52.58	49.5	110.27M
July 25, 2025	47.39	47.8	47.8	47.8	47.13	21.32M
July 24, 2025	47.59	47.38	47.38	47.6	47.06	20.46M
July 23, 2025	47.67	47.23	47.23	47.67	46.75	28.97M
July 22, 2025	48.13	48.08	48.08	49.63	48.01	36.82M
July 21, 2025	48.56	48.29	48.29	48.75	47.7	33.14M
July 18, 2025	49.35	48.75	48.75	50.02	48.68	46.87M
July 17, 2025	47.06	49.31	49.31	50.5	47.03	61.3M
July 16, 2025	48.77	47.47	47.47	49.07	47.39	45.04M
July 15, 2025	47	48.75	48.75	49.7	46.99	61.81M
July 14, 2025	46.36	46.69	46.69	47.01	46.35	16.17M
July 11, 2025	46.25	46.38	46.38	46.87	45.93	18.47M
July 10, 2025	47.28	46.39	46.39	47.58	46.01	23.78M
July 09, 2025	47.18	47.12	47.12	48.17	46.83	33.19M
July 08, 2025	46.7	47.23	47.23	47.45	44	42.67M
July 07, 2025	47.06	46.14	46.14	47.23	45.6	22.58M
July 04, 2025	47.92	47.27	47.27	48.43	47.1	21.62M
July 03, 2025	47.2	47.96	47.96	48.45	47.1	26.47M
July 02, 2025	48.02	46.97	46.97	48.15	46.7	25.96M
July 01, 2025	48.83	48.55	48.55	49.52	48.2	26.17M
June 30, 2025	48.4	49.32	49.32	50.09	48.4	45.81M
June 27, 2025	48.21	48.52	48.52	49.49	47.35	42.56M
June 26, 2025	47.91	48.45	48.45	49.24	47.6	47.05M
June 25, 2025	48.05	47.71	47.71	48.61	46.88	58.95M
June 24, 2025	43.23	47.19	47.19	47.19	43.23	56.55M
June 23, 2025	42.26	42.9	42.9	43.35	42.26	16.13M

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