Bestlink Technologies Co.,Ltd. (603206.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM 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 | 13.84 | 14.00 | 13.70 | 13.95 | 13.95 | 1,876,700 |
| 16 May 2024 | 13.69 | 13.90 | 13.63 | 13.77 | 13.77 | 2,179,100 |
| 15 May 2024 | 13.79 | 13.79 | 13.53 | 13.56 | 13.56 | 1,494,750 |
| 14 May 2024 | 13.75 | 13.89 | 13.62 | 13.73 | 13.73 | 1,927,600 |
| 13 May 2024 | 14.05 | 14.15 | 13.57 | 13.61 | 13.61 | 2,111,700 |
| 10 May 2024 | 14.41 | 14.44 | 13.99 | 14.04 | 14.04 | 1,874,710 |
| 09 May 2024 | 14.20 | 14.44 | 14.20 | 14.35 | 14.35 | 1,673,800 |
| 08 May 2024 | 14.53 | 14.54 | 14.18 | 14.19 | 14.19 | 2,059,800 |
| 07 May 2024 | 14.39 | 14.56 | 14.25 | 14.47 | 14.47 | 2,463,209 |
| 06 May 2024 | 14.48 | 14.58 | 14.30 | 14.39 | 14.39 | 2,767,167 |
| 30 Apr 2024 | 14.45 | 14.58 | 14.16 | 14.35 | 14.35 | 2,736,147 |
| 29 Apr 2024 | 14.25 | 14.44 | 14.11 | 14.39 | 14.39 | 2,450,800 |
| 26 Apr 2024 | 13.62 | 14.20 | 13.60 | 14.10 | 14.10 | 3,674,651 |
| 25 Apr 2024 | 13.91 | 14.00 | 13.62 | 13.66 | 13.66 | 3,744,700 |
| 24 Apr 2024 | 13.62 | 14.09 | 13.58 | 14.09 | 14.09 | 2,796,519 |
| 23 Apr 2024 | 13.25 | 13.64 | 13.24 | 13.58 | 13.58 | 2,629,556 |
| 22 Apr 2024 | 13.45 | 13.45 | 12.88 | 13.30 | 13.30 | 2,136,910 |
| 19 Apr 2024 | 13.46 | 13.61 | 13.21 | 13.31 | 13.31 | 2,394,000 |
| 18 Apr 2024 | 13.52 | 13.86 | 13.25 | 13.53 | 13.53 | 3,119,107 |
| 17 Apr 2024 | 12.66 | 13.55 | 12.66 | 13.52 | 13.52 | 3,913,300 |
| 16 Apr 2024 | 13.22 | 13.48 | 12.32 | 12.44 | 12.44 | 4,929,900 |
| 15 Apr 2024 | 14.14 | 14.23 | 13.15 | 13.44 | 13.44 | 4,009,780 |
| 12 Apr 2024 | 14.21 | 14.40 | 14.11 | 14.12 | 14.12 | 2,012,100 |
| 11 Apr 2024 | 14.23 | 14.48 | 14.10 | 14.22 | 14.22 | 2,446,086 |
| 10 Apr 2024 | 14.74 | 14.85 | 14.09 | 14.26 | 14.26 | 3,324,900 |
| 09 Apr 2024 | 14.62 | 14.88 | 14.45 | 14.84 | 14.84 | 3,119,500 |
| 08 Apr 2024 | 14.87 | 15.07 | 14.65 | 14.68 | 14.68 | 3,122,773 |
| 03 Apr 2024 | 15.27 | 15.36 | 14.86 | 15.00 | 15.00 | 3,792,500 |
| 02 Apr 2024 | 15.77 | 15.85 | 15.22 | 15.38 | 15.38 | 4,836,273 |
| 01 Apr 2024 | 15.95 | 16.19 | 15.56 | 15.77 | 15.77 | 6,003,400 |
| 29 Mar 2024 | 14.97 | 15.23 | 14.93 | 15.30 | 15.30 | 2,564,500 |
| 28 Mar 2024 | 14.15 | 15.17 | 14.15 | 14.95 | 14.95 | 5,258,115 |
| 27 Mar 2024 | 14.97 | 15.05 | 14.15 | 14.15 | 14.15 | 4,055,842 |
| 26 Mar 2024 | 15.38 | 15.66 | 14.78 | 15.01 | 15.01 | 4,040,800 |
| 25 Mar 2024 | 15.97 | 16.08 | 15.31 | 15.36 | 15.36 | 3,744,372 |
| 22 Mar 2024 | 16.13 | 16.23 | 15.68 | 16.00 | 16.00 | 4,788,050 |
| 21 Mar 2024 | 16.26 | 16.42 | 16.01 | 16.18 | 16.18 | 3,705,876 |
| 20 Mar 2024 | 16.02 | 16.30 | 16.00 | 16.23 | 16.23 | 3,663,008 |
| 19 Mar 2024 | 15.90 | 16.21 | 15.85 | 16.02 | 16.02 | 3,443,500 |
| 18 Mar 2024 | 15.85 | 16.02 | 15.70 | 16.02 | 16.02 | 4,080,200 |
| 15 Mar 2024 | 15.69 | 15.85 | 15.50 | 15.79 | 15.79 | 2,936,897 |
| 14 Mar 2024 | 15.98 | 16.01 | 15.41 | 15.69 | 15.69 | 5,377,595 |
| 13 Mar 2024 | 15.96 | 16.52 | 15.81 | 16.09 | 16.09 | 7,518,496 |
| 12 Mar 2024 | 15.55 | 15.91 | 15.45 | 15.91 | 15.91 | 5,441,023 |
| 11 Mar 2024 | 15.22 | 15.53 | 15.18 | 15.53 | 15.53 | 3,282,323 |
| 08 Mar 2024 | 15.00 | 15.41 | 14.91 | 15.38 | 15.38 | 3,614,023 |
| 07 Mar 2024 | 15.46 | 15.72 | 15.12 | 15.15 | 15.15 | 3,921,800 |
| 06 Mar 2024 | 15.19 | 15.55 | 15.11 | 15.43 | 15.43 | 3,254,200 |
| 05 Mar 2024 | 15.30 | 15.47 | 15.09 | 15.20 | 15.20 | 3,865,700 |
| 04 Mar 2024 | 15.66 | 15.77 | 15.16 | 15.51 | 15.51 | 3,681,484 |
| 01 Mar 2024 | 15.19 | 15.52 | 15.19 | 15.42 | 15.42 | 4,257,300 |
| 29 Feb 2024 | 14.26 | 15.22 | 14.22 | 15.18 | 15.18 | 5,515,300 |
| 28 Feb 2024 | 16.01 | 16.20 | 14.52 | 14.54 | 14.54 | 9,509,154 |
| 27 Feb 2024 | 15.50 | 16.31 | 15.30 | 16.00 | 16.00 | 7,274,946 |
| 26 Feb 2024 | 15.26 | 16.07 | 14.92 | 15.57 | 15.57 | 7,438,313 |
| 23 Feb 2024 | 14.75 | 15.18 | 14.63 | 15.18 | 15.18 | 5,382,440 |
| 22 Feb 2024 | 14.04 | 14.65 | 14.04 | 14.63 | 14.63 | 4,601,900 |
| 21 Feb 2024 | 13.75 | 14.44 | 13.69 | 14.00 | 14.00 | 5,021,850 |
| 20 Feb 2024 | 13.82 | 13.95 | 13.50 | 13.93 | 13.93 | 3,895,799 |
| 19 Feb 2024 | 13.30 | 13.87 | 13.14 | 13.84 | 13.84 | 5,228,763 |
| 08 Feb 2024 | 12.19 | 13.07 | 11.91 | 13.07 | 13.07 | 4,916,147 |
| 07 Feb 2024 | 12.37 | 12.49 | 11.68 | 11.88 | 11.88 | 5,091,819 |
| 06 Feb 2024 | 11.42 | 12.70 | 10.82 | 12.28 | 12.28 | 5,658,055 |
| 05 Feb 2024 | 13.20 | 13.20 | 11.97 | 11.97 | 11.97 | 5,600,400 |
| 02 Feb 2024 | 14.06 | 14.37 | 12.93 | 13.30 | 13.30 | 4,268,300 |
| 01 Feb 2024 | 13.82 | 14.38 | 13.56 | 14.07 | 14.07 | 4,297,200 |
| 31 Jan 2024 | 14.89 | 15.03 | 13.92 | 14.00 | 14.00 | 5,537,664 |
| 30 Jan 2024 | 15.92 | 15.92 | 15.09 | 15.12 | 15.12 | 4,820,046 |
| 29 Jan 2024 | 17.17 | 17.21 | 15.94 | 15.95 | 15.95 | 6,553,800 |
| 26 Jan 2024 | 17.53 | 17.63 | 16.97 | 17.05 | 17.05 | 6,196,800 |
| 25 Jan 2024 | 17.29 | 17.75 | 16.96 | 17.64 | 17.64 | 6,773,442 |
| 24 Jan 2024 | 16.91 | 17.88 | 16.80 | 17.40 | 17.40 | 7,045,334 |
| 23 Jan 2024 | 16.66 | 17.48 | 15.92 | 16.91 | 16.91 | 7,612,100 |
| 22 Jan 2024 | 18.41 | 18.43 | 17.00 | 17.00 | 17.00 | 11,190,600 |
| 19 Jan 2024 | 19.75 | 19.75 | 18.26 | 18.89 | 18.89 | 14,374,368 |
| 18 Jan 2024 | 18.76 | 20.33 | 18.71 | 19.75 | 19.75 | 18,483,610 |
| 17 Jan 2024 | 19.40 | 19.40 | 18.74 | 18.85 | 18.85 | 12,049,715 |
| 16 Jan 2024 | 19.01 | 19.60 | 18.85 | 19.57 | 19.57 | 16,801,223 |
| 15 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 12 Jan 2024 | 18.80 | 19.41 | 18.60 | 18.92 | 18.92 | 20,037,877 |
| 11 Jan 2024 | 17.13 | 18.95 | 17.13 | 18.95 | 18.95 | 20,217,254 |
| 10 Jan 2024 | 17.58 | 17.80 | 16.71 | 17.23 | 17.23 | 6,632,210 |
| 09 Jan 2024 | 18.50 | 18.57 | 17.69 | 17.76 | 17.76 | 8,856,110 |
| 08 Jan 2024 | 18.43 | 19.05 | 18.17 | 18.77 | 18.77 | 8,732,110 |
| 05 Jan 2024 | 18.65 | 19.08 | 18.31 | 18.48 | 18.48 | 10,380,105 |
| 04 Jan 2024 | 18.12 | 18.97 | 17.74 | 18.71 | 18.71 | 10,831,860 |
| 03 Jan 2024 | 17.57 | 18.59 | 17.57 | 18.12 | 18.12 | 5,021,405 |
| 02 Jan 2024 | 17.83 | 17.95 | 17.70 | 17.70 | 17.70 | 2,197,600 |
| 29 Dec 2023 | 17.40 | 17.88 | 17.40 | 17.81 | 17.81 | 2,348,000 |
| 28 Dec 2023 | 17.25 | 17.60 | 17.07 | 17.47 | 17.47 | 3,180,800 |
| 27 Dec 2023 | 17.01 | 17.28 | 16.94 | 17.25 | 17.25 | 2,391,300 |
| 26 Dec 2023 | 17.51 | 17.52 | 16.88 | 16.92 | 16.92 | 2,435,700 |
| 25 Dec 2023 | 17.40 | 17.62 | 17.16 | 17.51 | 17.51 | 1,939,300 |
| 22 Dec 2023 | 17.73 | 17.97 | 17.49 | 17.52 | 17.52 | 3,365,600 |
| 21 Dec 2023 | 17.68 | 17.85 | 17.29 | 17.75 | 17.75 | 3,511,900 |
| 20 Dec 2023 | 18.03 | 18.08 | 17.66 | 17.67 | 17.67 | 2,651,600 |
| 19 Dec 2023 | 17.87 | 18.12 | 17.75 | 18.04 | 18.04 | 2,575,000 |
| 18 Dec 2023 | 18.30 | 18.37 | 17.87 | 17.91 | 17.91 | 2,811,533 |
| 15 Dec 2023 | 18.49 | 18.62 | 18.18 | 18.28 | 18.28 | 3,072,600 |
| 14 Dec 2023 | 18.85 | 18.89 | 18.44 | 18.47 | 18.47 | 2,886,500 |
| *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.