Jinlei Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	19.22	19.69	18.55	18.65	18.65	-1.95%	5,948,300
Sep 11, 2026	18.55	19.15	18.28	19.02	19.02	2.04%	6,937,737
Sep 10, 2026	18.52	18.76	18.16	18.64	18.64	0.16%	3,906,638
Sep 9, 2026	18.76	18.87	18.55	18.61	18.61	-1.17%	2,725,300
Sep 8, 2026	18.66	18.88	18.56	18.83	18.83	0.64%	2,448,686
Sep 7, 2026	18.77	18.97	18.59	18.71	18.71	0.48%	3,388,931
Sep 4, 2026	18.84	19.03	18.60	18.62	18.62	-0.21%	3,691,289
Sep 3, 2026	18.80	18.90	18.52	18.66	18.66	-0.43%	2,775,777
Sep 2, 2026	19.16	19.36	18.70	18.74	18.74	-2.70%	4,780,400
Sep 1, 2026	19.41	19.86	19.20	19.26	19.26	-0.87%	4,578,027
Aug 31, 2026	18.64	19.71	18.60	19.43	19.43	4.01%	6,603,900
Aug 28, 2026	18.75	18.82	18.62	18.68	18.68	-0.80%	3,058,300
Aug 27, 2026	18.73	18.84	18.53	18.83	18.83	0.05%	3,465,969
Aug 26, 2026	18.60	18.97	18.54	18.82	18.82	0.91%	4,042,778
Aug 25, 2026	18.40	18.70	17.89	18.65	18.65	-3.67%	7,516,666
Aug 24, 2026	19.71	19.72	19.12	19.36	19.36	-1.83%	4,528,398
Aug 21, 2026	19.72	19.76	19.45	19.72	19.72	-0.20%	2,577,553
Aug 20, 2026	19.77	19.95	19.64	19.76	19.76	0.51%	2,494,700
Aug 19, 2026	20.43	20.44	19.60	19.66	19.66	-3.91%	4,186,500
Aug 18, 2026	20.62	20.67	20.24	20.46	20.46	-1.02%	3,477,314
Aug 17, 2026	20.58	20.74	20.30	20.67	20.67	0.68%	2,917,714
Aug 14, 2026	20.93	21.00	20.43	20.53	20.53	-1.63%	3,992,987
Aug 13, 2026	21.24	21.30	20.87	20.87	20.87	-1.37%	3,787,000
Aug 12, 2026	20.92	21.21	20.72	21.16	21.16	1.05%	4,267,224
Aug 11, 2026	21.28	21.28	20.85	20.94	20.94	-1.60%	4,443,438
Aug 10, 2026	21.10	21.37	20.96	21.28	21.28	0.85%	4,306,300
Aug 7, 2026	21.00	21.25	20.84	21.10	21.10	-0.47%	3,946,481
Aug 6, 2026	21.62	21.70	21.00	21.20	21.20	-2.03%	5,812,090
Aug 5, 2026	21.55	21.77	21.44	21.64	21.64	0.23%	4,904,100
Aug 4, 2026	21.80	21.88	21.56	21.59	21.59	-1.33%	6,520,914
Aug 3, 2026	21.38	22.09	21.30	21.88	21.88	2.10%	7,964,800
Jul 31, 2026	21.07	21.56	21.05	21.43	21.43	0.19%	6,404,490
Jul 30, 2026	21.15	21.79	21.06	21.39	21.39	0.61%	6,339,389
Jul 29, 2026	21.10	21.49	20.75	21.26	21.26	0.09%	6,925,273
Jul 28, 2026	21.20	21.44	20.93	21.24	21.24	0.24%	6,425,700
Jul 27, 2026	20.82	21.48	20.60	21.19	21.19	2.86%	8,215,548
Jul 24, 2026	20.50	21.18	20.22	20.60	20.60	0.05%	9,952,511
Jul 23, 2026	19.40	20.66	19.28	20.59	20.59	5.16%	9,742,276
Jul 22, 2026	19.03	19.73	18.86	19.58	19.58	2.51%	7,901,697
Jul 21, 2026	18.98	19.37	18.85	19.10	19.10	0.53%	7,098,674
Jul 20, 2026	18.54	19.17	18.47	19.00	19.00	2.48%	6,584,262
Jul 17, 2026	19.10	19.20	18.42	18.54	18.54	-2.83%	5,241,024
Jul 16, 2026	19.06	19.48	18.93	19.08	19.08	-0.63%	3,758,000
Jul 15, 2026	18.96	19.37	18.88	19.20	19.20	1.16%	4,308,500
Jul 14, 2026	18.68	19.09	18.40	18.98	18.98	1.61%	5,634,488
Jul 13, 2026	19.65	19.90	18.63	18.68	18.68	-4.94%	6,410,319
Jul 10, 2026	19.30	20.18	19.08	19.65	19.65	1.81%	6,446,302
Jul 9, 2026	19.35	19.53	18.70	19.30	19.30	-0.31%	6,356,891
Jul 8, 2026	20.50	20.59	19.34	19.36	19.36	-5.88%	7,912,140
Jul 7, 2026	21.56	21.75	20.41	20.57	20.57	-4.81%	5,723,424