Jinlei Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	30.10	31.45	30.10	31.22	-	1.36%	9,578,766
Jan 21, 2026	30.15	31.30	30.02	30.80	30.80	1.58%	12,337,250
Jan 20, 2026	30.60	30.95	30.10	30.32	30.32	-0.92%	8,844,974
Jan 19, 2026	29.65	30.69	29.55	30.60	30.60	3.07%	11,940,000
Jan 16, 2026	30.10	30.15	29.51	29.69	29.69	-0.84%	7,173,592
Jan 15, 2026	29.19	30.30	29.12	29.94	29.94	2.32%	10,020,703
Jan 14, 2026	29.42	30.18	28.82	29.26	29.26	-0.68%	11,501,000
Jan 13, 2026	30.48	30.49	29.38	29.46	29.46	-3.79%	12,760,866
Jan 12, 2026	30.53	30.87	30.20	30.62	30.62	-0.46%	12,823,864
Jan 9, 2026	30.02	30.76	29.96	30.76	30.76	2.40%	16,566,650
Jan 8, 2026	29.00	30.53	28.90	30.04	30.04	3.37%	15,177,020
Jan 7, 2026	29.61	29.62	28.91	29.06	29.06	-2.15%	9,472,941
Jan 6, 2026	28.68	29.73	28.56	29.70	29.70	3.56%	12,858,350
Jan 5, 2026	28.19	28.95	27.89	28.68	28.68	1.96%	9,205,221
Dec 31, 2025	28.60	28.80	27.97	28.13	28.13	-1.64%	7,151,107
Dec 30, 2025	28.40	29.06	28.22	28.60	28.60	-0.28%	7,303,618
Dec 29, 2025	28.77	29.23	28.57	28.68	28.68	-0.31%	8,919,021
Dec 26, 2025	28.58	29.07	28.54	28.77	28.77	-0.14%	7,722,171
Dec 25, 2025	28.68	28.81	28.18	28.81	28.81	0.63%	8,351,086
Dec 24, 2025	27.78	28.90	27.50	28.63	28.63	2.25%	8,941,099
Dec 23, 2025	28.05	28.68	27.77	28.00	28.00	-0.14%	5,758,855
Dec 22, 2025	27.66	28.30	27.66	28.04	28.04	1.23%	5,699,725
Dec 19, 2025	27.86	28.17	27.47	27.70	27.70	-0.72%	5,962,109
Dec 18, 2025	28.10	28.36	27.78	27.90	27.90	-1.69%	4,508,074
Dec 17, 2025	27.83	28.49	27.56	28.38	28.38	1.83%	5,330,312
Dec 16, 2025	28.58	28.58	27.60	27.87	27.87	-2.69%	7,140,100
Dec 15, 2025	27.85	29.34	27.79	28.64	28.64	1.92%	10,657,630
Dec 12, 2025	28.03	28.44	27.97	28.10	28.10	-0.21%	6,160,300
Dec 11, 2025	27.76	28.69	27.52	28.16	28.16	1.77%	11,143,510
Dec 10, 2025	28.09	28.28	27.31	27.67	27.67	-1.77%	6,369,804
Dec 9, 2025	28.64	28.97	28.06	28.17	28.17	-2.32%	9,647,626
Dec 8, 2025	28.90	29.28	28.50	28.84	28.84	-0.45%	10,908,570
Dec 5, 2025	28.60	29.44	28.44	28.97	28.97	0.80%	10,790,490
Dec 4, 2025	28.45	29.15	28.36	28.74	28.74	0.42%	13,818,920
Dec 3, 2025	26.98	28.94	26.87	28.62	28.62	5.61%	23,347,980
Dec 2, 2025	26.98	27.23	26.59	27.10	27.10	-0.55%	6,767,950
Dec 1, 2025	27.27	27.88	26.66	27.25	27.25	3.14%	11,430,260
Nov 28, 2025	26.31	26.67	26.11	26.42	26.42	0.04%	4,244,200
Nov 27, 2025	26.15	27.02	26.13	26.41	26.41	1.46%	9,611,933
Nov 26, 2025	26.26	26.37	25.93	26.03	26.03	-0.61%	4,758,672
Nov 25, 2025	26.34	26.65	26.17	26.19	26.19	-0.57%	6,954,938
Nov 24, 2025	25.09	26.57	25.09	26.34	26.34	5.57%	13,680,360
Nov 21, 2025	25.45	25.62	24.71	24.95	24.95	-2.62%	9,008,944
Nov 20, 2025	26.10	26.32	25.59	25.62	25.62	-1.35%	5,320,273
Nov 19, 2025	26.06	26.35	25.65	25.97	25.97	-0.42%	5,978,058
Nov 18, 2025	26.71	26.92	25.95	26.08	26.08	-2.90%	9,981,490
Nov 17, 2025	27.30	27.31	26.43	26.86	26.86	-1.94%	8,301,850
Nov 14, 2025	27.40	28.08	27.25	27.39	27.39	-1.15%	7,595,464
Nov 13, 2025	27.36	28.05	27.25	27.71	27.71	1.28%	7,757,805
Nov 12, 2025	28.61	28.62	27.10	27.36	27.36	-4.17%	13,119,860