Jinlei Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	30.80	31.26	30.50	30.94	30.94	-0.48%	10,075,989
May 7, 2026	30.67	31.55	30.55	31.09	31.09	1.37%	12,753,364
May 6, 2026	30.30	30.94	30.20	30.67	30.67	1.29%	13,137,929
Apr 30, 2026	29.80	30.68	29.65	30.28	30.28	1.75%	12,960,546
Apr 29, 2026	29.72	30.07	29.35	29.76	29.76	-0.80%	11,165,993
Apr 28, 2026	30.65	30.97	29.75	30.00	30.00	-2.06%	9,634,551
Apr 27, 2026	30.55	31.39	30.46	30.63	30.63	-0.78%	12,264,996
Apr 24, 2026	29.72	32.49	29.72	30.87	30.87	2.69%	22,286,014
Apr 23, 2026	30.06	30.33	29.02	30.06	30.06	-0.99%	12,156,711
Apr 22, 2026	29.99	30.56	29.58	30.36	30.36	1.13%	10,163,308
Apr 21, 2026	30.59	30.80	29.72	30.02	30.02	-2.56%	9,603,743
Apr 20, 2026	31.00	31.18	30.46	30.81	30.81	-0.48%	10,557,686
Apr 17, 2026	29.82	31.37	29.82	30.96	30.96	3.44%	17,368,626
Apr 16, 2026	29.86	30.09	29.62	29.93	29.93	0.27%	7,473,391
Apr 15, 2026	30.05	30.29	29.69	29.85	29.85	-0.63%	10,002,926
Apr 14, 2026	30.07	30.22	29.60	30.04	30.04	-0.07%	10,820,130
Apr 13, 2026	29.03	30.71	29.00	30.06	30.06	2.42%	12,475,744
Apr 10, 2026	29.51	30.08	29.10	29.35	29.35	-0.54%	11,176,900
Apr 9, 2026	27.80	29.98	27.45	29.51	29.51	5.09%	21,303,160
Apr 8, 2026	27.81	28.22	27.62	28.08	28.08	3.01%	12,123,840
Apr 7, 2026	27.12	28.18	27.08	27.26	27.26	0.89%	9,432,439
Apr 3, 2026	28.23	28.41	26.80	27.02	27.02	-3.15%	10,223,700
Apr 2, 2026	28.41	30.08	27.68	27.90	27.90	-2.41%	15,195,420
Apr 1, 2026	28.65	29.29	28.23	28.59	28.59	1.49%	13,770,730
Mar 31, 2026	29.58	30.10	28.15	28.17	28.17	-5.69%	17,729,720
Mar 30, 2026	29.00	30.33	28.49	29.87	29.87	1.74%	19,301,540
Mar 27, 2026	29.13	30.07	28.76	29.36	29.36	-0.81%	14,721,530
Mar 26, 2026	30.66	31.28	29.43	29.60	29.60	-3.33%	17,642,970
Mar 25, 2026	31.09	31.53	29.77	30.62	30.62	-0.26%	20,385,620
Mar 24, 2026	30.99	31.15	28.14	30.70	30.70	0.95%	26,463,865
Mar 23, 2026	30.68	31.99	30.20	30.41	30.41	-2.19%	23,354,930
Mar 20, 2026	30.15	32.30	29.57	31.09	31.09	1.11%	29,215,310
Mar 19, 2026	30.50	32.00	30.45	30.75	30.75	-0.77%	18,346,320
Mar 18, 2026	31.53	31.77	30.45	30.99	30.99	-2.52%	21,687,040
Mar 17, 2026	32.08	33.47	31.72	31.79	31.79	-4.53%	28,407,340
Mar 16, 2026	32.55	34.30	31.98	33.30	33.30	1.31%	34,692,230
Mar 13, 2026	32.20	33.68	31.40	32.87	32.87	3.04%	38,821,570
Mar 12, 2026	29.26	32.41	28.80	31.90	31.90	8.99%	32,710,750
Mar 11, 2026	28.44	29.64	28.32	29.27	29.27	2.92%	11,473,520
Mar 10, 2026	28.00	28.44	27.85	28.44	28.44	2.19%	6,051,283
Mar 9, 2026	27.45	28.00	26.70	27.83	27.83	-0.82%	7,818,579
Mar 6, 2026	28.18	28.38	27.74	28.06	28.06	-0.53%	5,230,587
Mar 5, 2026	28.52	28.78	28.05	28.21	28.21	0.07%	5,986,600
Mar 4, 2026	27.41	28.92	27.36	28.19	28.19	1.44%	8,155,905
Mar 3, 2026	28.40	29.08	27.71	27.79	27.79	-2.59%	9,058,869
Mar 2, 2026	28.12	29.20	28.12	28.53	28.53	-0.52%	9,531,204
Feb 27, 2026	28.25	28.73	28.11	28.68	28.68	0.95%	7,488,303
Feb 26, 2026	27.52	28.56	27.24	28.41	28.41	3.35%	10,677,895
Feb 25, 2026	27.11	27.55	27.10	27.49	27.49	1.22%	6,161,906
Feb 24, 2026	26.61	27.27	26.61	27.16	27.16	2.96%	6,715,838