Jinlei Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.13	30.07	28.76	29.36	29.36	-0.81%	14,721,530
Mar 26, 2026	30.66	31.28	29.43	29.60	29.60	-3.33%	17,642,970
Mar 25, 2026	31.09	31.53	29.77	30.62	30.62	-0.26%	20,385,620
Mar 24, 2026	30.99	31.15	28.14	30.70	30.70	0.95%	26,463,865
Mar 23, 2026	30.68	31.99	30.20	30.41	30.41	-2.19%	23,354,930
Mar 20, 2026	30.15	32.30	29.57	31.09	31.09	1.11%	29,215,310
Mar 19, 2026	30.50	32.00	30.45	30.75	30.75	-0.77%	18,346,320
Mar 18, 2026	31.53	31.77	30.45	30.99	30.99	-2.52%	21,687,040
Mar 17, 2026	32.08	33.47	31.72	31.79	31.79	-4.53%	28,407,340
Mar 16, 2026	32.55	34.30	31.98	33.30	33.30	1.31%	34,692,230
Mar 13, 2026	32.20	33.68	31.40	32.87	32.87	3.04%	38,821,570
Mar 12, 2026	29.26	32.41	28.80	31.90	31.90	8.99%	32,710,750
Mar 11, 2026	28.44	29.64	28.32	29.27	29.27	2.92%	11,473,520
Mar 10, 2026	28.00	28.44	27.85	28.44	28.44	2.19%	6,051,283
Mar 9, 2026	27.45	28.00	26.70	27.83	27.83	-0.82%	7,818,579
Mar 6, 2026	28.18	28.38	27.74	28.06	28.06	-0.53%	5,230,587
Mar 5, 2026	28.52	28.78	28.05	28.21	28.21	0.07%	5,986,600
Mar 4, 2026	27.41	28.92	27.36	28.19	28.19	1.44%	8,155,905
Mar 3, 2026	28.40	29.08	27.71	27.79	27.79	-2.59%	9,058,869
Mar 2, 2026	28.12	29.20	28.12	28.53	28.53	-0.52%	9,531,204
Feb 27, 2026	28.25	28.73	28.11	28.68	28.68	0.95%	7,488,303
Feb 26, 2026	27.52	28.56	27.24	28.41	28.41	3.35%	10,677,895
Feb 25, 2026	27.11	27.55	27.10	27.49	27.49	1.22%	6,161,906
Feb 24, 2026	26.61	27.27	26.61	27.16	27.16	2.96%	6,715,838
Feb 13, 2026	26.88	27.08	26.31	26.38	26.38	-1.90%	5,317,636
Feb 12, 2026	26.75	27.02	26.58	26.89	26.89	0.30%	5,273,587
Feb 11, 2026	26.61	27.09	26.61	26.81	26.81	0.68%	4,711,306
Feb 10, 2026	26.79	26.94	26.59	26.63	26.63	-0.60%	4,285,772
Feb 9, 2026	26.72	26.87	26.58	26.79	26.79	1.02%	5,319,879
Feb 6, 2026	26.31	26.75	26.02	26.52	26.52	0.49%	5,925,106
Feb 5, 2026	27.10	27.18	26.16	26.39	26.39	-3.05%	7,708,422
Feb 4, 2026	27.10	27.40	26.83	27.22	27.22	-0.22%	5,353,518
Feb 3, 2026	26.60	27.36	26.55	27.28	27.28	2.90%	7,069,485
Feb 2, 2026	27.08	27.55	26.47	26.51	26.51	-3.39%	11,161,560
Jan 30, 2026	28.00	28.53	26.64	27.44	27.44	-4.99%	17,829,320
Jan 29, 2026	29.00	29.29	28.38	28.88	28.88	-0.76%	7,746,333
Jan 28, 2026	30.13	30.21	29.00	29.10	29.10	-3.71%	12,379,725
Jan 27, 2026	29.89	30.50	29.34	30.22	30.22	-0.10%	11,435,050
Jan 26, 2026	31.50	31.50	29.39	30.25	30.25	-5.70%	23,014,580
Jan 23, 2026	31.16	32.27	30.93	32.08	32.08	2.89%	12,765,050
Jan 22, 2026	30.98	31.45	30.54	31.18	31.18	1.23%	11,087,950
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