Skip to main content
Jinlei Technology Co., Ltd. (SHE:300443)
China flag China · Delayed Price · Currency is CNY
28.32
+0.49 (1.76%)
Mar 10, 2026, 12:54 PM CST

Jinlei Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.1828.3827.7428.0628.06-0.53%5,230,587
Mar 5, 202628.5228.7828.0528.2128.210.07%5,986,600
Mar 4, 202627.4128.9227.3628.1928.191.44%8,155,905
Mar 3, 202628.4029.0827.7127.7927.79-2.59%9,058,869
Mar 2, 202628.1229.2028.1228.5328.53-0.52%9,531,204
Feb 27, 202628.2528.7328.1128.6828.680.95%7,488,303
Feb 26, 202627.5228.5627.2428.4128.413.35%10,677,895
Feb 25, 202627.1127.5527.1027.4927.491.22%6,161,906
Feb 24, 202626.6127.2726.6127.1627.162.96%6,715,838
Feb 13, 202626.8827.0826.3126.3826.38-1.90%5,317,636
Feb 12, 202626.7527.0226.5826.8926.890.30%5,273,587
Feb 11, 202626.6127.0926.6126.8126.810.68%4,711,306
Feb 10, 202626.7926.9426.5926.6326.63-0.60%4,285,772
Feb 9, 202626.7226.8726.5826.7926.791.02%5,319,879
Feb 6, 202626.3126.7526.0226.5226.520.49%5,925,106
Feb 5, 202627.1027.1826.1626.3926.39-3.05%7,708,422
Feb 4, 202627.1027.4026.8327.2227.22-0.22%5,353,518
Feb 3, 202626.6027.3626.5527.2827.282.90%7,069,485
Feb 2, 202627.0827.5526.4726.5126.51-3.39%11,161,560
Jan 30, 202628.0028.5326.6427.4427.44-4.99%17,829,320
Jan 29, 202629.0029.2928.3828.8828.88-0.76%7,746,333
Jan 28, 202630.1330.2129.0029.1029.10-3.71%12,379,725
Jan 27, 202629.8930.5029.3430.2230.22-0.10%11,435,050
Jan 26, 202631.5031.5029.3930.2530.25-5.70%23,014,580
Jan 23, 202631.1632.2730.9332.0832.082.89%12,765,050
Jan 22, 202630.9831.4530.5431.1831.181.23%11,087,950
Jan 21, 202630.1531.3030.0230.8030.801.58%12,337,250
Jan 20, 202630.6030.9530.1030.3230.32-0.92%8,844,974
Jan 19, 202629.6530.6929.5530.6030.603.07%11,940,000
Jan 16, 202630.1030.1529.5129.6929.69-0.84%7,173,592
Jan 15, 202629.1930.3029.1229.9429.942.32%10,020,703
Jan 14, 202629.4230.1828.8229.2629.26-0.68%11,501,000
Jan 13, 202630.4830.4929.3829.4629.46-3.79%12,760,866
Jan 12, 202630.5330.8730.2030.6230.62-0.46%12,823,864
Jan 9, 202630.0230.7629.9630.7630.762.40%16,566,650
Jan 8, 202629.0030.5328.9030.0430.043.37%15,177,020
Jan 7, 202629.6129.6228.9129.0629.06-2.15%9,472,941
Jan 6, 202628.6829.7328.5629.7029.703.56%12,858,350
Jan 5, 202628.1928.9527.8928.6828.681.96%9,205,221
Dec 31, 202528.6028.8027.9728.1328.13-1.64%7,151,107
Dec 30, 202528.4029.0628.2228.6028.60-0.28%7,303,618
Dec 29, 202528.7729.2328.5728.6828.68-0.31%8,919,021
Dec 26, 202528.5829.0728.5428.7728.77-0.14%7,722,171
Dec 25, 202528.6828.8128.1828.8128.810.63%8,351,086
Dec 24, 202527.7828.9027.5028.6328.632.25%8,941,099
Dec 23, 202528.0528.6827.7728.0028.00-0.14%5,758,855
Dec 22, 202527.6628.3027.6628.0428.041.23%5,699,725
Dec 19, 202527.8628.1727.4727.7027.70-0.72%5,962,109
Dec 18, 202528.1028.3627.7827.9027.90-1.69%4,508,074
Dec 17, 202527.8328.4927.5628.3828.381.83%5,330,312
Dec 16, 202528.5828.5827.6027.8727.87-2.69%7,140,100
Dec 15, 202527.8529.3427.7928.6428.641.92%10,657,630
Dec 12, 202528.0328.4427.9728.1028.10-0.21%6,160,300
Dec 11, 202527.7628.6927.5228.1628.161.77%11,143,510
Dec 10, 202528.0928.2827.3127.6727.67-1.77%6,369,804
Dec 9, 202528.6428.9728.0628.1728.17-2.32%9,647,626
Dec 8, 202528.9029.2828.5028.8428.84-0.45%10,908,570
Dec 5, 202528.6029.4428.4428.9728.970.80%10,790,490
Dec 4, 202528.4529.1528.3628.7428.740.42%13,818,920
Dec 3, 202526.9828.9426.8728.6228.625.61%23,347,980
Dec 2, 202526.9827.2326.5927.1027.10-0.55%6,767,950
Dec 1, 202527.2727.8826.6627.2527.253.14%11,430,260
Nov 28, 202526.3126.6726.1126.4226.420.04%4,244,200
Nov 27, 202526.1527.0226.1326.4126.411.46%9,611,933
Nov 26, 202526.2626.3725.9326.0326.03-0.61%4,758,672
Nov 25, 202526.3426.6526.1726.1926.19-0.57%6,954,938
Nov 24, 202525.0926.5725.0926.3426.345.57%13,680,360
Nov 21, 202525.4525.6224.7124.9524.95-2.62%9,008,944
Nov 20, 202526.1026.3225.5925.6225.62-1.35%5,320,273
Nov 19, 202526.0626.3525.6525.9725.97-0.42%5,978,058
Nov 18, 202526.7126.9225.9526.0826.08-2.90%9,981,490
Nov 17, 202527.3027.3126.4326.8626.86-1.94%8,301,850
Nov 14, 202527.4028.0827.2527.3927.39-1.15%7,595,464
Nov 13, 202527.3628.0527.2527.7127.711.28%7,757,805
Nov 12, 202528.6128.6227.1027.3627.36-4.17%13,119,860
Nov 11, 202529.1629.5828.4528.5528.55-0.94%13,953,070
Nov 10, 202528.7929.2428.4428.8228.820.88%14,036,040
Nov 7, 202528.4229.0628.0728.5728.57-0.52%11,379,730
Nov 6, 202528.5328.9628.0328.7228.720.53%12,598,480
Nov 5, 202527.7228.8827.6228.5728.571.42%12,885,060
Nov 4, 202529.0229.2627.7928.1728.17-2.56%13,989,270
Nov 3, 202529.3129.5027.8128.9128.91-1.33%17,386,460
Oct 31, 202529.7530.6229.2229.3029.20-1.45%17,002,810
Oct 30, 202529.3530.8829.1029.7329.630.75%26,771,710
Oct 29, 202529.1529.5528.4029.5129.41-3.72%30,108,530
Oct 28, 202531.5031.8830.0130.6530.55-1.98%24,404,600
Oct 27, 202532.5432.7930.6331.2731.16-3.67%28,468,810
Oct 24, 202531.8934.3031.8932.4632.356.08%40,725,580
Oct 23, 202528.7930.6528.2330.6030.505.52%27,671,940
Oct 22, 202527.8230.3727.5329.0028.904.88%20,372,080
Oct 21, 202527.5128.1327.4127.6527.561.02%8,727,604
Oct 20, 202527.5127.8727.0927.3727.28-0.47%8,355,540
Oct 17, 202528.9029.0327.0027.5027.41-5.34%13,721,070
Oct 16, 202529.9029.9328.8529.0528.95-2.55%10,262,080
Oct 15, 202528.7629.9828.2929.8129.713.87%14,446,840
Oct 14, 202529.9031.2028.5128.7028.60-3.24%18,285,970
Oct 13, 202528.0130.1827.9529.6629.56-1.26%16,260,200
Oct 10, 202530.1731.2029.7130.0429.94-1.28%19,741,040
Oct 9, 202530.0030.6329.1030.4330.331.47%16,288,370
Sep 30, 202530.2430.8529.8329.9929.89-1.48%13,627,480