Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Accelink Technologies Co,Ltd. (002281.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
16.97-0.21 (-1.22%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202217.1917.2916.9716.9716.972,786,388
Nov 24, 202217.4817.6017.1517.1817.183,420,113
Nov 23, 202217.4717.6617.1317.3917.394,918,310
Nov 22, 202217.5017.7317.3517.4717.474,662,650
Nov 21, 202217.3917.5617.1517.4317.433,626,153
Nov 18, 202217.5117.6817.4317.4817.484,937,037
Nov 17, 202217.0917.5317.0617.4917.494,730,034
Nov 16, 202217.1517.3517.1217.2117.214,264,224
Nov 15, 202216.7717.1716.6817.1717.174,683,422
Nov 14, 202216.8517.0316.6316.7316.734,142,275
Nov 11, 202217.0517.1516.7616.8216.824,106,714
Nov 10, 202216.8016.9416.7016.7416.742,494,648
Nov 09, 202217.1317.1416.8216.8416.843,557,752
Nov 08, 202217.0617.1416.9517.1017.103,286,472
Nov 07, 202217.2417.3417.0117.1417.144,958,591
Nov 04, 202217.1417.3317.0617.2617.264,230,760
Nov 03, 202216.9617.2016.9317.1517.154,267,298
Nov 02, 202217.1617.2417.0117.1117.115,398,201
Nov 01, 202217.0117.2516.8217.2017.205,656,976
Oct 31, 202216.4817.1516.4517.0017.006,033,740
Oct 28, 202216.8517.0016.3716.4016.406,055,785
Oct 27, 202216.9617.3616.8016.8916.897,698,721
Oct 26, 202216.1216.7116.1116.6316.635,029,364
Oct 25, 202216.1816.3215.8816.1116.114,017,050
Oct 24, 202216.3616.6916.0516.2116.214,216,021
Oct 21, 202216.3116.3916.0716.2516.253,026,650
Oct 20, 202216.2416.5616.0016.3716.374,380,719
Oct 19, 202216.3616.4616.0716.2516.253,398,666
Oct 18, 202216.4416.4616.1216.3516.353,618,777
Oct 17, 202215.8316.4215.8316.3516.354,895,972
Oct 14, 202215.8515.9815.8115.9215.923,903,646
Oct 13, 202215.4315.9415.3715.8115.814,661,897
Oct 12, 202214.8115.4514.7615.4315.434,620,521
Oct 11, 202214.6515.0314.5214.8214.824,049,124
Oct 10, 202215.1815.2814.7314.7514.753,840,228
Sep 30, 202215.2615.3515.0815.1615.163,810,162
Sep 29, 202215.4915.6515.1315.2115.213,822,077
Sep 28, 202215.8415.9215.3315.3815.383,156,633
Sep 27, 202215.5215.8815.5215.8415.843,545,356
Sep 26, 202215.6015.8015.4015.4715.473,979,238
Sep 23, 202216.1316.1715.5615.7015.703,960,416
Sep 22, 202216.0016.2815.9216.1116.112,948,520
Sep 21, 202216.0716.2715.7316.1016.103,339,722
Sep 20, 202216.2816.4416.1116.1416.142,744,955
Sep 19, 202216.2716.3815.9516.1416.143,069,424
Sep 16, 202216.5916.8116.2816.2816.284,875,821
Sep 15, 202217.7317.7316.3016.5516.5511,093,845
Sep 14, 202217.6317.7417.4317.6217.622,403,117
Sep 13, 202217.9818.2617.7517.8017.803,141,915
Sep 09, 202218.1818.1917.8317.9417.943,725,007
Sep 08, 202218.3618.3618.1018.2018.202,582,009
Sep 07, 202218.3118.5618.1518.2718.274,029,509
Sep 06, 202218.0718.3318.0018.2718.273,308,935
Sep 05, 202218.2418.3017.9318.0018.003,721,373
Sep 02, 202217.6618.2817.5318.2018.205,069,593
Sep 01, 202217.6717.8917.5617.5817.583,583,694
Aug 31, 202218.1918.3617.5117.5717.577,306,380
Aug 30, 202218.2918.4518.1018.2518.254,018,749
Aug 29, 202218.0018.4217.8818.2518.256,033,294
Aug 26, 202218.4018.7818.0618.1418.144,417,660
Aug 25, 202218.8218.8818.0918.2918.294,974,650
Aug 24, 202219.3219.3218.3018.3518.357,751,940
Aug 23, 202219.3019.4319.0819.2219.223,936,910
Aug 22, 202219.1219.5318.9119.3919.394,862,939
Aug 19, 202219.9520.1519.1119.1819.189,149,833
Aug 18, 202219.7519.9719.5219.8919.895,000,294
Aug 17, 202219.4719.8619.4319.7319.734,599,698
Aug 16, 202219.7019.7119.3619.5219.526,104,566
Aug 15, 202220.0020.0019.6519.7419.746,436,252
Aug 12, 202219.7320.4519.7120.0320.0310,895,267
Aug 11, 202219.3720.2919.3719.8519.8515,158,724
Aug 10, 202219.2819.5519.2219.3219.326,309,331
Aug 09, 202219.3919.6319.2219.4719.477,501,873
Aug 08, 202219.3319.7319.0119.5319.539,162,215
Aug 05, 202218.6619.4418.6319.3719.3712,549,966
Aug 04, 202218.4818.8218.3018.6118.617,614,266
Aug 03, 202218.3518.9118.3018.3818.389,760,575
Aug 02, 202219.0519.1018.1818.4018.4013,654,946
Aug 01, 202217.7619.3317.6318.9718.9723,183,779
Jul 29, 202217.9917.9917.5017.7917.796,136,826
Jul 28, 202217.6017.9617.6017.8617.866,611,605
Jul 27, 202217.5717.6517.4717.5417.542,547,609
Jul 26, 202217.5217.6117.3717.6017.603,010,959
Jul 25, 202217.8517.9017.4017.4817.484,451,075
Jul 22, 202217.8018.0917.6017.8617.866,279,882
Jul 21, 202217.7617.9717.7017.8017.804,878,656
Jul 20, 202217.7517.8317.6317.8017.805,596,556
Jul 19, 202217.4317.8217.3817.7317.737,277,086
Jul 18, 202217.2017.4217.0117.3817.383,842,184
Jul 15, 202217.3317.4917.0317.0417.044,256,800
Jul 14, 202217.2417.6017.2417.4517.454,807,889
Jul 13, 202217.2117.4017.2017.3917.393,478,509
Jul 12, 202217.3917.4717.1917.2017.204,834,359
Jul 11, 202217.6017.7717.2417.3717.3712,876,466
Jul 08, 202216.9217.1616.8416.9616.963,558,023
Jul 07, 202216.9817.0116.8516.9016.903,523,882
Jul 06, 202216.9617.1016.7416.8616.864,081,896
Jul 05, 202217.1617.2316.8016.9716.975,619,474
Jul 04, 202217.3917.4817.0117.1117.115,706,979
Jul 01, 202217.4417.7417.3117.3117.316,733,310
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement