Jinlei Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	22.34	22.43	21.45	21.61	21.61	-3.61%	7,934,400
Jul 3, 2026	21.55	22.85	21.49	22.42	22.42	4.42%	8,531,499
Jul 2, 2026	21.51	22.13	21.38	21.47	21.47	-1.56%	5,918,337
Jul 1, 2026	21.58	22.19	20.73	21.81	21.81	1.07%	7,092,891
Jun 30, 2026	21.32	21.83	21.25	21.58	21.58	1.03%	5,274,898
Jun 29, 2026	21.15	21.65	20.63	21.36	21.36	-0.79%	7,448,980
Jun 26, 2026	22.40	23.03	21.52	21.53	21.53	-1.96%	6,567,766
Jun 25, 2026	22.50	22.61	21.80	21.96	21.96	-2.36%	4,331,740
Jun 24, 2026	22.39	22.93	21.62	22.49	22.49	1.40%	6,489,310
Jun 23, 2026	22.76	22.89	22.10	22.18	22.18	-2.59%	5,872,601
Jun 22, 2026	22.60	22.81	21.93	22.77	22.77	0.75%	6,484,918
Jun 18, 2026	22.73	23.07	22.42	22.60	22.60	-1.18%	5,476,393
Jun 17, 2026	23.10	23.27	22.65	22.87	22.87	-0.74%	4,780,309
Jun 16, 2026	22.59	23.37	22.30	23.04	23.04	2.67%	6,940,864
Jun 15, 2026	22.28	22.60	22.24	22.44	22.44	1.49%	6,281,206
Jun 12, 2026	22.00	22.52	21.69	22.11	22.11	1.52%	7,426,030
Jun 11, 2026	22.10	22.20	21.62	21.78	21.78	-2.24%	4,610,500
Jun 10, 2026	22.02	22.48	21.66	22.28	22.28	0.09%	6,637,246
Jun 9, 2026	22.33	22.37	21.65	22.26	22.26	1.27%	5,080,287
Jun 8, 2026	22.37	23.00	21.70	21.98	21.98	-5.14%	7,900,925
Jun 5, 2026	23.65	23.76	22.88	23.17	23.17	-1.61%	7,688,834
Jun 4, 2026	25.17	25.17	23.49	23.55	23.55	-6.99%	11,758,794
Jun 3, 2026	26.45	26.47	24.68	25.32	25.32	-4.31%	10,986,216
Jun 2, 2026	26.98	26.98	26.29	26.46	26.46	-2.22%	4,041,313
Jun 1, 2026	26.78	27.10	26.31	27.06	27.06	1.50%	5,370,201
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