Jinlei Technology Co., Ltd. (SHE:300443)
China · Delayed Price · Currency is CNY 29.45
+0.75 (2.61%)
Oct 15, 2025, 12:44 PM CST
Jinlei Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 29.90 | 31.20 | 28.51 | 28.70 | 28.70 | -3.24% | 18,285,972 |
| Oct 13, 2025 | 28.01 | 30.18 | 27.95 | 29.66 | 29.66 | -1.26% | 16,261,504 |
| Oct 10, 2025 | 30.17 | 31.20 | 29.71 | 30.04 | 30.04 | -1.28% | 19,741,147 |
| Oct 9, 2025 | 30.00 | 30.63 | 29.10 | 30.43 | 30.43 | 1.47% | 16,288,874 |
| Sep 30, 2025 | 30.24 | 30.85 | 29.83 | 29.99 | 29.99 | -1.48% | 13,627,787 |
| Sep 29, 2025 | 30.18 | 30.60 | 29.46 | 30.44 | 30.44 | 1.94% | 16,830,089 |
| Sep 26, 2025 | 29.35 | 31.16 | 29.35 | 29.86 | 29.86 | 0.47% | 18,757,002 |
| Sep 25, 2025 | 29.57 | 30.54 | 29.29 | 29.72 | 29.72 | 0.64% | 13,616,924 |
| Sep 24, 2025 | 28.80 | 29.72 | 28.52 | 29.53 | 29.53 | 2.14% | 11,229,272 |
| Sep 23, 2025 | 29.22 | 29.75 | 28.19 | 28.91 | 28.91 | -1.03% | 13,181,563 |
| Sep 22, 2025 | 29.73 | 29.76 | 28.71 | 29.21 | 29.21 | -1.75% | 13,255,204 |
| Sep 19, 2025 | 29.96 | 30.84 | 29.59 | 29.73 | 29.73 | -1.39% | 12,726,638 |
| Sep 18, 2025 | 30.79 | 31.52 | 29.63 | 30.15 | 30.15 | -3.89% | 23,389,510 |
| Sep 17, 2025 | 27.80 | 31.62 | 27.54 | 31.37 | 31.37 | 12.44% | 26,569,911 |
| Sep 16, 2025 | 27.47 | 27.95 | 27.16 | 27.90 | 27.90 | 1.45% | 7,288,591 |
| Sep 15, 2025 | 27.44 | 28.03 | 27.43 | 27.50 | 27.50 | 0.62% | 8,741,420 |
| Sep 12, 2025 | 27.60 | 27.71 | 27.20 | 27.33 | 27.33 | -1.23% | 7,737,370 |
| Sep 11, 2025 | 27.10 | 27.89 | 26.90 | 27.67 | 27.67 | 1.06% | 8,363,975 |
| Sep 10, 2025 | 27.43 | 27.85 | 26.98 | 27.38 | 27.38 | -1.05% | 7,689,443 |
| Sep 9, 2025 | 28.00 | 28.50 | 27.43 | 27.67 | 27.67 | -1.53% | 10,185,774 |
| Sep 8, 2025 | 28.02 | 28.70 | 27.28 | 28.10 | 28.10 | 1.55% | 16,122,419 |
| Sep 5, 2025 | 25.90 | 27.85 | 25.81 | 27.67 | 27.67 | 7.21% | 22,329,125 |
| Sep 4, 2025 | 26.02 | 26.60 | 25.37 | 25.81 | 25.81 | -1.22% | 11,408,327 |
| Sep 3, 2025 | 26.19 | 26.44 | 25.65 | 26.13 | 26.13 | -0.53% | 9,953,237 |
| Sep 2, 2025 | 26.32 | 26.65 | 25.99 | 26.27 | 26.27 | 0.27% | 12,961,895 |
| Sep 1, 2025 | 27.12 | 27.47 | 26.01 | 26.20 | 26.20 | -3.53% | 20,088,736 |
| Aug 29, 2025 | 28.61 | 28.92 | 26.97 | 27.16 | 27.16 | -2.65% | 23,123,768 |
| Aug 28, 2025 | 27.28 | 28.20 | 26.85 | 27.90 | 27.90 | 2.16% | 13,997,388 |
| Aug 27, 2025 | 28.49 | 28.86 | 27.31 | 27.31 | 27.31 | -4.51% | 15,168,628 |
| Aug 26, 2025 | 28.42 | 29.04 | 27.42 | 28.60 | 28.60 | 0.56% | 15,030,274 |
| Aug 25, 2025 | 26.80 | 28.58 | 26.66 | 28.44 | 28.44 | 7.28% | 20,271,433 |
| Aug 22, 2025 | 26.07 | 26.70 | 25.80 | 26.51 | 26.51 | 1.65% | 13,037,449 |
| Aug 21, 2025 | 26.03 | 26.36 | 25.80 | 26.08 | 26.08 | 0.12% | 9,583,665 |
| Aug 20, 2025 | 25.80 | 26.13 | 25.45 | 26.05 | 26.05 | 0.35% | 10,860,907 |
| Aug 19, 2025 | 25.35 | 26.16 | 25.05 | 25.96 | 25.96 | 2.41% | 14,061,284 |
| Aug 18, 2025 | 25.28 | 25.70 | 24.92 | 25.35 | 25.35 | 1.16% | 16,760,618 |
| Aug 15, 2025 | 23.84 | 25.28 | 23.80 | 25.06 | 25.06 | 4.72% | 16,898,235 |
| Aug 14, 2025 | 24.25 | 24.40 | 23.69 | 23.93 | 23.93 | -1.24% | 9,729,966 |
| Aug 13, 2025 | 23.70 | 24.56 | 23.58 | 24.23 | 24.23 | 2.06% | 14,759,957 |
| Aug 12, 2025 | 24.02 | 24.15 | 23.48 | 23.74 | 23.74 | -0.21% | 9,326,110 |
| Aug 11, 2025 | 23.08 | 23.87 | 22.92 | 23.79 | 23.79 | 3.39% | 14,504,100 |
| Aug 8, 2025 | 22.76 | 23.29 | 22.61 | 23.01 | 23.01 | 1.28% | 11,895,215 |
| Aug 7, 2025 | 22.67 | 22.88 | 22.45 | 22.72 | 22.72 | -0.18% | 7,216,293 |
| Aug 6, 2025 | 22.40 | 22.85 | 22.24 | 22.76 | 22.76 | 1.52% | 10,357,612 |
| Aug 5, 2025 | 22.56 | 22.65 | 22.31 | 22.42 | 22.42 | -0.22% | 6,956,810 |
| Aug 4, 2025 | 21.54 | 22.71 | 21.54 | 22.47 | 22.47 | 3.88% | 14,445,776 |
| Aug 1, 2025 | 21.28 | 21.70 | 21.21 | 21.63 | 21.63 | 1.60% | 6,322,100 |
| Jul 31, 2025 | 21.30 | 21.80 | 21.18 | 21.29 | 21.29 | -0.05% | 7,109,989 |
| Jul 30, 2025 | 21.65 | 21.74 | 21.19 | 21.30 | 21.30 | -1.98% | 7,488,809 |
| Jul 29, 2025 | 21.91 | 21.94 | 21.37 | 21.73 | 21.73 | -1.00% | 9,086,615 |