Jinlei Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.68	27.79	26.26	26.66	26.66	-3.93%	7,399,022
May 28, 2026	27.63	28.27	27.46	27.75	27.75	0.43%	6,547,110
May 27, 2026	28.04	28.84	27.38	27.63	27.63	-1.95%	8,262,163
May 26, 2026	27.00	28.26	26.62	28.18	28.18	4.18%	11,946,538
May 25, 2026	27.66	27.76	26.81	27.05	27.05	-2.63%	9,457,805
May 22, 2026	26.36	27.83	26.31	27.78	27.78	5.99%	12,162,865
May 21, 2026	26.87	27.27	26.21	26.21	26.21	-2.46%	8,029,244
May 20, 2026	27.02	27.18	26.44	26.87	26.87	-1.54%	9,123,503
May 19, 2026	27.46	27.53	26.62	27.29	27.29	-0.80%	9,005,348
May 18, 2026	27.58	28.04	27.08	27.51	27.51	-0.47%	8,154,889
May 15, 2026	28.15	28.59	27.30	27.64	27.64	-2.64%	13,113,120
May 14, 2026	30.66	30.75	28.38	28.39	28.39	-7.58%	18,550,069
May 13, 2026	30.16	30.98	29.95	30.82	30.72	1.45%	12,125,780
May 12, 2026	31.18	31.18	29.90	30.38	30.28	-2.91%	14,418,610
May 11, 2026	30.92	31.58	30.80	31.29	31.19	1.13%	16,939,680
May 8, 2026	30.80	31.26	30.50	30.94	30.84	-0.48%	10,066,180
May 7, 2026	30.67	31.55	30.55	31.09	30.99	1.37%	12,753,360
May 6, 2026	30.30	30.94	30.20	30.67	30.57	1.29%	13,136,920
Apr 30, 2026	29.80	30.68	29.65	30.28	30.18	1.75%	12,959,840
Apr 29, 2026	29.72	30.07	29.35	29.76	29.66	-0.80%	11,165,990
Apr 28, 2026	30.65	30.97	29.75	30.00	29.90	-2.06%	9,634,551
Apr 27, 2026	30.55	31.39	30.46	30.63	30.53	-0.78%	12,261,990
Apr 24, 2026	29.72	32.49	29.72	30.87	30.77	2.69%	22,285,010
Apr 23, 2026	30.06	30.33	29.02	30.06	29.96	-0.99%	12,156,710
Apr 22, 2026	29.99	30.56	29.58	30.36	30.26	1.13%	10,163,100
Apr 21, 2026	30.59	30.80	29.72	30.02	29.92	-2.56%	9,603,743
Apr 20, 2026	31.00	31.18	30.46	30.81	30.71	-0.48%	10,557,680
Apr 17, 2026	29.82	31.37	29.82	30.96	30.86	3.44%	17,368,420
Apr 16, 2026	29.86	30.09	29.62	29.93	29.83	0.27%	7,473,391
Apr 15, 2026	30.05	30.29	29.69	29.85	29.75	-0.63%	10,001,920
Apr 14, 2026	30.07	30.22	29.60	30.04	29.94	-0.07%	10,820,130
Apr 13, 2026	29.03	30.71	29.00	30.06	29.96	2.42%	12,475,740
Apr 10, 2026	29.51	30.08	29.10	29.35	29.25	-0.54%	11,176,900
Apr 9, 2026	27.80	29.98	27.45	29.51	29.41	5.09%	21,303,160
Apr 8, 2026	27.81	28.22	27.62	28.08	27.99	3.01%	12,123,840
Apr 7, 2026	27.12	28.18	27.08	27.26	27.17	0.89%	9,432,439
Apr 3, 2026	28.23	28.41	26.80	27.02	26.93	-3.15%	10,223,700
Apr 2, 2026	28.41	30.08	27.68	27.90	27.81	-2.41%	15,195,420
Apr 1, 2026	28.65	29.29	28.23	28.59	28.50	1.49%	13,770,730
Mar 31, 2026	29.58	30.10	28.15	28.17	28.08	-5.69%	17,729,720
Mar 30, 2026	29.00	30.33	28.49	29.87	29.77	1.74%	19,301,540
Mar 27, 2026	29.13	30.07	28.76	29.36	29.26	-0.81%	14,721,530
Mar 26, 2026	30.66	31.28	29.43	29.60	29.50	-3.33%	17,642,970
Mar 25, 2026	31.09	31.53	29.77	30.62	30.52	-0.26%	20,385,620
Mar 24, 2026	30.99	31.15	28.14	30.70	30.60	0.95%	26,463,660
Mar 23, 2026	30.68	31.99	30.20	30.41	30.31	-2.19%	23,354,930
Mar 20, 2026	30.15	32.30	29.57	31.09	30.99	1.11%	29,215,310
Mar 19, 2026	30.50	32.00	30.45	30.75	30.65	-0.77%	18,346,320
Mar 18, 2026	31.53	31.77	30.45	30.99	30.89	-2.52%	21,687,040
Mar 17, 2026	32.08	33.47	31.72	31.79	31.69	-4.53%	28,407,340