Jinlei Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	29.75	29.75	27.79	28.17	28.17	-2.56%	13,989,276
Nov 3, 2025	29.31	29.50	27.81	28.91	28.91	-1.33%	17,386,764
Oct 31, 2025	29.75	30.62	29.22	29.30	29.20	-1.45%	17,003,219
Oct 30, 2025	29.35	30.88	29.10	29.73	29.63	0.75%	26,771,714
Oct 29, 2025	29.15	29.55	28.40	29.51	29.41	-3.72%	30,319,434
Oct 28, 2025	31.50	31.88	30.01	30.65	30.55	-1.98%	24,404,605
Oct 27, 2025	32.54	32.79	30.63	31.27	31.16	-3.67%	28,468,816
Oct 24, 2025	31.89	34.30	31.89	32.46	32.35	6.08%	40,727,380
Oct 23, 2025	28.79	30.65	28.23	30.60	30.50	5.52%	27,672,149
Oct 22, 2025	27.82	30.37	27.53	29.00	28.90	4.88%	20,372,489
Oct 21, 2025	27.51	28.13	27.41	27.65	27.56	1.02%	8,728,804
Oct 20, 2025	27.51	27.87	27.09	27.37	27.28	-0.47%	8,356,140
Oct 17, 2025	28.90	29.03	27.00	27.50	27.41	-5.34%	13,721,077
Oct 16, 2025	29.90	29.93	28.85	29.05	28.95	-2.55%	10,262,282
Oct 15, 2025	28.76	29.98	28.29	29.81	29.71	3.87%	14,447,445
Oct 14, 2025	29.90	31.20	28.51	28.70	28.60	-3.24%	18,286,972
Oct 13, 2025	28.01	30.18	27.95	29.66	29.56	-1.26%	16,261,504
Oct 10, 2025	30.17	31.20	29.71	30.04	29.94	-1.28%	19,741,147
Oct 9, 2025	30.00	30.63	29.10	30.43	30.33	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