Jinlei Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	20.58	21.36	20.39	20.92	20.92	0.19%	10,553,727
Sep 29, 2026	20.35	21.43	20.12	20.88	20.88	-0.24%	13,988,930
Sep 28, 2026	19.96	21.10	19.70	20.93	20.93	4.91%	14,412,700
Sep 24, 2026	19.45	20.09	19.42	19.95	19.95	1.99%	8,887,864
Sep 23, 2026	19.65	19.65	19.38	19.56	19.56	-	5,001,999
Sep 22, 2026	19.87	19.95	19.55	19.65	19.56	-1.01%	6,483,181
Sep 21, 2026	20.15	20.34	19.81	19.85	19.76	-2.26%	11,311,782
Sep 18, 2026	20.11	20.67	19.95	20.31	20.22	-0.25%	11,631,271
Sep 17, 2026	19.35	20.65	19.28	20.36	20.27	4.73%	14,730,428
Sep 16, 2026	19.42	19.99	19.01	19.44	19.35	-2.02%	11,802,243
Sep 15, 2026	18.54	19.99	18.38	19.84	19.75	6.38%	15,292,340
Sep 14, 2026	19.22	19.69	18.55	18.65	18.56	-1.95%	5,948,300
Sep 11, 2026	18.55	19.15	18.28	19.02	18.93	2.04%	6,937,737
Sep 10, 2026	18.52	18.76	18.16	18.64	18.55	0.16%	3,906,638
Sep 9, 2026	18.76	18.87	18.55	18.61	18.52	-1.17%	2,725,300
Sep 8, 2026	18.66	18.88	18.56	18.83	18.74	0.64%	2,448,686
Sep 7, 2026	18.77	18.97	18.59	18.71	18.62	0.48%	3,387,931
Sep 4, 2026	18.84	19.03	18.60	18.62	18.53	-0.21%	3,691,289
Sep 3, 2026	18.80	18.90	18.52	18.66	18.57	-0.43%	2,775,777
Sep 2, 2026	19.16	19.36	18.70	18.74	18.65	-2.70%	4,780,400
Sep 1, 2026	19.41	19.86	19.20	19.26	19.17	-0.87%	4,578,027
Aug 31, 2026	18.64	19.71	18.60	19.43	19.34	4.01%	6,599,700
Aug 28, 2026	18.75	18.82	18.62	18.68	18.59	-0.80%	3,057,300
Aug 27, 2026	18.73	18.84	18.53	18.83	18.74	0.05%	3,465,969
Aug 26, 2026	18.60	18.97	18.54	18.82	18.73	0.91%	4,042,778
Aug 25, 2026	18.40	18.70	17.89	18.65	18.56	-3.67%	7,516,666
Aug 24, 2026	19.71	19.72	19.12	19.36	19.27	-1.83%	4,528,398
Aug 21, 2026	19.72	19.76	19.45	19.72	19.63	-0.20%	2,577,153
Aug 20, 2026	19.77	19.95	19.64	19.76	19.67	0.51%	2,494,700
Aug 19, 2026	20.43	20.44	19.60	19.66	19.57	-3.91%	4,186,500
Aug 18, 2026	20.62	20.67	20.24	20.46	20.37	-1.02%	3,477,314
Aug 17, 2026	20.58	20.74	20.30	20.67	20.58	0.68%	2,917,714
Aug 14, 2026	20.93	21.00	20.43	20.53	20.44	-1.63%	3,992,987
Aug 13, 2026	21.24	21.30	20.87	20.87	20.77	-1.37%	3,787,000
Aug 12, 2026	20.92	21.21	20.72	21.16	21.06	1.05%	4,267,224
Aug 11, 2026	21.28	21.28	20.85	20.94	20.84	-1.60%	4,443,438
Aug 10, 2026	21.10	21.37	20.96	21.28	21.18	0.85%	4,306,300
Aug 7, 2026	21.00	21.25	20.84	21.10	21.00	-0.47%	3,946,481
Aug 6, 2026	21.62	21.70	21.00	21.20	21.10	-2.03%	5,805,190
Aug 5, 2026	21.55	21.77	21.44	21.64	21.54	0.23%	4,904,100
Aug 4, 2026	21.80	21.88	21.56	21.59	21.49	-1.33%	6,520,114
Aug 3, 2026	21.38	22.09	21.30	21.88	21.78	2.10%	7,964,800
Jul 31, 2026	21.07	21.56	21.05	21.43	21.33	0.19%	6,404,090
Jul 30, 2026	21.15	21.79	21.06	21.39	21.29	0.61%	6,339,389
Jul 29, 2026	21.10	21.49	20.75	21.26	21.16	0.09%	6,919,473
Jul 28, 2026	21.20	21.44	20.93	21.24	21.14	0.24%	6,425,700
Jul 27, 2026	20.82	21.48	20.60	21.19	21.09	2.86%	8,215,548
Jul 24, 2026	20.50	21.18	20.22	20.60	20.51	0.05%	9,952,011
Jul 23, 2026	19.40	20.66	19.28	20.59	20.50	5.16%	9,741,676
Jul 22, 2026	19.03	19.73	18.86	19.58	19.49	2.51%	7,900,097