Shandong Link Science and Technology Co.,Ltd. (001207.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 16.68 | 16.99 | 16.47 | 16.98 | 16.98 | 2,894,304 |
| 16 May 2024 | 16.75 | 17.06 | 16.62 | 16.65 | 16.65 | 2,905,700 |
| 15 May 2024 | 17.29 | 17.29 | 16.72 | 16.80 | 16.80 | 4,298,312 |
| 14 May 2024 | 16.78 | 17.29 | 16.66 | 17.29 | 17.29 | 5,025,429 |
| 13 May 2024 | 16.58 | 16.89 | 16.33 | 16.70 | 16.70 | 3,301,271 |
| 10 May 2024 | 16.68 | 16.95 | 16.58 | 16.71 | 16.71 | 2,870,714 |
| 09 May 2024 | 16.81 | 17.08 | 16.77 | 16.80 | 16.80 | 3,300,956 |
| 08 May 2024 | 16.98 | 17.24 | 16.77 | 16.88 | 16.88 | 4,897,397 |
| 07 May 2024 | 16.76 | 17.16 | 16.56 | 17.05 | 17.05 | 6,392,140 |
| 06 May 2024 | 16.02 | 16.76 | 16.02 | 16.70 | 16.70 | 8,804,137 |
| 30 Apr 2024 | 15.80 | 15.92 | 15.61 | 15.88 | 15.88 | 4,040,512 |
| 29 Apr 2024 | 15.62 | 15.75 | 15.38 | 15.74 | 15.74 | 4,647,600 |
| 26 Apr 2024 | 15.47 | 16.00 | 15.25 | 15.65 | 15.65 | 5,735,400 |
| 25 Apr 2024 | 15.30 | 15.67 | 15.26 | 15.57 | 15.57 | 4,229,953 |
| 24 Apr 2024 | 15.06 | 15.33 | 14.93 | 15.26 | 15.26 | 4,384,324 |
| 23 Apr 2024 | 15.16 | 15.31 | 14.80 | 15.05 | 15.05 | 4,831,594 |
| 22 Apr 2024 | 15.58 | 15.79 | 15.00 | 15.28 | 15.28 | 7,060,483 |
| 19 Apr 2024 | 15.45 | 15.95 | 15.35 | 15.86 | 15.86 | 8,793,073 |
| 18 Apr 2024 | 15.54 | 15.66 | 15.14 | 15.18 | 15.18 | 7,087,351 |
| 17 Apr 2024 | 15.30 | 15.92 | 15.10 | 15.70 | 15.70 | 9,330,896 |
| 16 Apr 2024 | 15.50 | 15.54 | 14.48 | 14.71 | 14.71 | 9,696,143 |
| 15 Apr 2024 | 15.69 | 16.63 | 15.18 | 15.78 | 15.78 | 15,992,653 |
| 12 Apr 2024 | 14.56 | 15.18 | 14.52 | 15.12 | 15.12 | 3,685,000 |
| 11 Apr 2024 | 14.39 | 14.76 | 14.25 | 14.56 | 14.56 | 2,125,930 |
| 10 Apr 2024 | 14.87 | 14.90 | 14.20 | 14.45 | 14.45 | 3,158,338 |
| 10 Apr 2024 | 0.5 Dividend | |||||
| 09 Apr 2024 | 14.82 | 15.35 | 14.82 | 15.35 | 14.85 | 2,932,400 |
| 08 Apr 2024 | 15.16 | 15.34 | 14.82 | 14.83 | 14.35 | 2,168,300 |
| 03 Apr 2024 | 15.16 | 15.52 | 14.93 | 15.27 | 14.77 | 2,572,658 |
| 02 Apr 2024 | 15.00 | 15.31 | 14.94 | 15.26 | 14.76 | 2,900,918 |
| 01 Apr 2024 | 14.63 | 15.11 | 14.51 | 15.11 | 14.62 | 4,117,175 |
| 29 Mar 2024 | 14.12 | 14.35 | 14.11 | 14.24 | 13.78 | 531,400 |
| 28 Mar 2024 | 13.90 | 14.36 | 13.88 | 14.12 | 13.66 | 1,639,255 |
| 27 Mar 2024 | 14.23 | 14.35 | 13.90 | 13.91 | 13.46 | 1,472,400 |
| 26 Mar 2024 | 14.21 | 14.38 | 14.02 | 14.30 | 13.83 | 1,613,343 |
| 25 Mar 2024 | 14.52 | 14.60 | 14.26 | 14.27 | 13.81 | 2,060,130 |
| 22 Mar 2024 | 14.74 | 14.89 | 14.51 | 14.61 | 14.13 | 1,685,900 |
| 21 Mar 2024 | 14.79 | 14.87 | 14.50 | 14.81 | 14.33 | 1,633,840 |
| 20 Mar 2024 | 14.71 | 14.87 | 14.61 | 14.76 | 14.28 | 1,590,890 |
| 19 Mar 2024 | 14.74 | 14.89 | 14.61 | 14.72 | 14.24 | 2,444,818 |
| 18 Mar 2024 | 14.50 | 14.72 | 14.35 | 14.62 | 14.14 | 3,553,330 |
| 15 Mar 2024 | 14.02 | 14.23 | 13.92 | 14.21 | 13.75 | 2,192,327 |
| 14 Mar 2024 | 14.36 | 14.40 | 13.97 | 14.09 | 13.63 | 2,203,300 |
| 13 Mar 2024 | 14.09 | 14.45 | 13.93 | 14.26 | 13.80 | 2,767,800 |
| 12 Mar 2024 | 13.78 | 14.00 | 13.70 | 13.99 | 13.53 | 3,231,881 |
| 11 Mar 2024 | 13.62 | 13.98 | 13.45 | 13.91 | 13.46 | 4,289,200 |
| 08 Mar 2024 | 13.69 | 13.77 | 13.41 | 13.68 | 13.23 | 4,051,643 |
| 07 Mar 2024 | 13.87 | 14.03 | 13.61 | 13.94 | 13.49 | 2,646,800 |
| 06 Mar 2024 | 13.57 | 13.98 | 13.43 | 13.81 | 13.36 | 2,412,900 |
| 05 Mar 2024 | 13.58 | 13.75 | 13.40 | 13.56 | 13.12 | 2,372,736 |
| 04 Mar 2024 | 13.49 | 13.67 | 13.26 | 13.66 | 13.22 | 2,519,466 |
| 01 Mar 2024 | 13.37 | 13.53 | 13.17 | 13.47 | 13.03 | 2,615,943 |
| 29 Feb 2024 | 12.72 | 13.25 | 12.45 | 13.25 | 12.82 | 3,672,700 |
| 28 Feb 2024 | 14.13 | 14.52 | 12.74 | 12.75 | 12.33 | 5,653,900 |
| 27 Feb 2024 | 13.46 | 14.15 | 13.27 | 14.15 | 13.69 | 2,637,700 |
| 26 Feb 2024 | 13.78 | 13.78 | 13.39 | 13.53 | 13.09 | 2,993,125 |
| 23 Feb 2024 | 12.93 | 13.62 | 12.88 | 13.57 | 13.13 | 3,156,205 |
| 22 Feb 2024 | 12.56 | 12.94 | 12.54 | 12.92 | 12.50 | 2,531,796 |
| 21 Feb 2024 | 12.40 | 13.17 | 12.40 | 12.65 | 12.24 | 3,067,828 |
| 20 Feb 2024 | 12.55 | 12.88 | 12.24 | 12.56 | 12.15 | 3,401,280 |
| 19 Feb 2024 | 11.79 | 12.55 | 11.61 | 12.55 | 12.14 | 6,459,093 |
| 08 Feb 2024 | 10.54 | 11.41 | 10.38 | 11.41 | 11.04 | 6,114,058 |
| 07 Feb 2024 | 10.99 | 11.03 | 10.12 | 10.37 | 10.03 | 5,698,119 |
| 06 Feb 2024 | 11.00 | 11.46 | 10.17 | 11.08 | 10.72 | 5,519,805 |
| 05 Feb 2024 | 12.20 | 12.56 | 11.30 | 11.30 | 10.93 | 4,154,048 |
| 02 Feb 2024 | 13.30 | 13.43 | 12.21 | 12.56 | 12.15 | 2,954,252 |
| 01 Feb 2024 | 13.44 | 13.65 | 12.91 | 13.15 | 12.72 | 3,951,869 |
| 31 Jan 2024 | 14.00 | 14.12 | 13.32 | 13.44 | 13.00 | 3,440,443 |
| 30 Jan 2024 | 14.54 | 14.58 | 13.97 | 14.00 | 13.54 | 2,691,253 |
| 29 Jan 2024 | 14.98 | 15.07 | 14.56 | 14.58 | 14.11 | 2,529,099 |
| 26 Jan 2024 | 14.71 | 15.18 | 14.68 | 14.86 | 14.38 | 3,140,208 |
| 25 Jan 2024 | 14.53 | 14.77 | 14.30 | 14.73 | 14.25 | 3,768,898 |
| 24 Jan 2024 | 14.70 | 15.00 | 14.08 | 14.52 | 14.05 | 3,518,417 |
| 23 Jan 2024 | 14.51 | 14.75 | 14.12 | 14.41 | 13.94 | 2,785,500 |
| 22 Jan 2024 | 15.44 | 15.52 | 14.44 | 14.57 | 14.10 | 2,319,100 |
| 19 Jan 2024 | 15.72 | 15.81 | 15.40 | 15.48 | 14.98 | 1,812,197 |
| 18 Jan 2024 | 15.77 | 15.91 | 15.26 | 15.62 | 15.11 | 2,608,407 |
| 17 Jan 2024 | 16.26 | 16.28 | 15.74 | 15.75 | 15.24 | 1,491,210 |
| 16 Jan 2024 | 16.06 | 16.22 | 15.96 | 16.13 | 15.60 | 2,513,525 |
| 15 Jan 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 15.73 | - |
| 12 Jan 2024 | 16.16 | 16.45 | 16.05 | 16.26 | 15.73 | 2,978,192 |
| 11 Jan 2024 | 16.00 | 16.23 | 15.88 | 16.18 | 15.65 | 3,120,832 |
| 10 Jan 2024 | 16.48 | 16.50 | 15.65 | 15.88 | 15.36 | 5,344,471 |
| 09 Jan 2024 | 16.79 | 16.92 | 16.48 | 16.65 | 16.11 | 1,745,000 |
| 08 Jan 2024 | 17.17 | 17.17 | 16.60 | 16.60 | 16.06 | 1,554,382 |
| 05 Jan 2024 | 17.24 | 17.33 | 17.00 | 17.09 | 16.53 | 1,391,700 |
| 04 Jan 2024 | 17.32 | 17.37 | 17.19 | 17.27 | 16.71 | 1,510,448 |
| 03 Jan 2024 | 17.23 | 17.38 | 17.15 | 17.32 | 16.76 | 1,880,625 |
| 02 Jan 2024 | 17.10 | 17.31 | 17.03 | 17.23 | 16.67 | 1,948,825 |
| 29 Dec 2023 | 16.98 | 17.11 | 16.88 | 17.05 | 16.49 | 1,429,700 |
| 28 Dec 2023 | 16.54 | 16.96 | 16.32 | 16.91 | 16.36 | 1,564,700 |
| 27 Dec 2023 | 16.39 | 16.56 | 16.27 | 16.49 | 15.95 | 1,097,700 |
| 26 Dec 2023 | 16.62 | 16.62 | 16.33 | 16.41 | 15.88 | 1,568,282 |
| 25 Dec 2023 | 16.60 | 16.61 | 16.20 | 16.53 | 15.99 | 1,966,982 |
| 22 Dec 2023 | 16.81 | 16.88 | 16.50 | 16.59 | 16.05 | 1,528,100 |
| 21 Dec 2023 | 16.50 | 16.85 | 16.27 | 16.83 | 16.28 | 1,566,800 |
| 20 Dec 2023 | 16.79 | 16.94 | 16.64 | 16.69 | 16.15 | 891,900 |
| 19 Dec 2023 | 16.56 | 16.76 | 16.46 | 16.72 | 16.18 | 1,240,329 |
| 18 Dec 2023 | 16.77 | 16.85 | 16.51 | 16.58 | 16.04 | 1,628,107 |
| 15 Dec 2023 | 16.77 | 17.04 | 16.69 | 16.72 | 16.18 | 1,307,425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.