Jinlei Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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