Jinlei Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	29.16	29.58	28.45	28.55	28.55	-0.94%	13,953,070
Nov 10, 2025	28.79	29.24	28.44	28.82	28.82	0.88%	14,036,040
Nov 7, 2025	28.42	29.06	28.07	28.57	28.57	-0.52%	11,379,730
Nov 6, 2025	28.53	28.96	28.03	28.72	28.72	0.53%	12,598,480
Nov 5, 2025	27.72	28.88	27.62	28.57	28.57	1.42%	12,885,060
Nov 4, 2025	29.02	29.26	27.79	28.17	28.17	-2.56%	13,989,270
Nov 3, 2025	29.31	29.50	27.81	28.91	28.91	-1.33%	17,386,460
Oct 31, 2025	29.75	30.62	29.22	29.30	29.20	-1.45%	17,002,810
Oct 30, 2025	29.35	30.88	29.10	29.73	29.63	0.75%	26,771,710
Oct 29, 2025	29.15	29.55	28.40	29.51	29.41	-3.72%	30,108,530
Oct 28, 2025	31.50	31.88	30.01	30.65	30.55	-1.98%	24,404,600
Oct 27, 2025	32.54	32.79	30.63	31.27	31.16	-3.67%	28,468,810
Oct 24, 2025	31.89	34.30	31.89	32.46	32.35	6.08%	40,725,580
Oct 23, 2025	28.79	30.65	28.23	30.60	30.50	5.52%	27,671,940
Oct 22, 2025	27.82	30.37	27.53	29.00	28.90	4.88%	20,372,080
Oct 21, 2025	27.51	28.13	27.41	27.65	27.56	1.02%	8,727,604
Oct 20, 2025	27.51	27.87	27.09	27.37	27.28	-0.47%	8,355,540