Skip to main content
Jinlei Technology Co., Ltd. (SHE:300443)
China flag China · Delayed Price · Currency is CNY
29.76
-0.24 (-0.80%)
Apr 29, 2026, 3:04 PM CST

Jinlei Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202629.7230.0729.3529.7629.76-0.80%11,165,993
Apr 28, 202630.6530.9729.7530.0030.00-2.06%9,634,551
Apr 27, 202630.5531.3930.4630.6330.63-0.78%12,264,996
Apr 24, 202629.7232.4929.7230.8730.872.69%22,286,014
Apr 23, 202630.0630.3329.0230.0630.06-0.99%12,156,711
Apr 22, 202629.9930.5629.5830.3630.361.13%10,163,308
Apr 21, 202630.5930.8029.7230.0230.02-2.56%9,603,743
Apr 20, 202631.0031.1830.4630.8130.81-0.48%10,557,686
Apr 17, 202629.8231.3729.8230.9630.963.44%17,368,626
Apr 16, 202629.8630.0929.6229.9329.930.27%7,473,391
Apr 15, 202630.0530.2929.6929.8529.85-0.63%10,002,926
Apr 14, 202630.0730.2229.6030.0430.04-0.07%10,820,130
Apr 13, 202629.0330.7129.0030.0630.062.42%12,475,744
Apr 10, 202629.5130.0829.1029.3529.35-0.54%11,176,900
Apr 9, 202627.8029.9827.4529.5129.515.09%21,303,160
Apr 8, 202627.8128.2227.6228.0828.083.01%12,123,840
Apr 7, 202627.1228.1827.0827.2627.260.89%9,432,439
Apr 3, 202628.2328.4126.8027.0227.02-3.15%10,223,700
Apr 2, 202628.4130.0827.6827.9027.90-2.41%15,195,420
Apr 1, 202628.6529.2928.2328.5928.591.49%13,770,730
Mar 31, 202629.5830.1028.1528.1728.17-5.69%17,729,720
Mar 30, 202629.0030.3328.4929.8729.871.74%19,301,540
Mar 27, 202629.1330.0728.7629.3629.36-0.81%14,721,530
Mar 26, 202630.6631.2829.4329.6029.60-3.33%17,642,970
Mar 25, 202631.0931.5329.7730.6230.62-0.26%20,385,620
Mar 24, 202630.9931.1528.1430.7030.700.95%26,463,865
Mar 23, 202630.6831.9930.2030.4130.41-2.19%23,354,930
Mar 20, 202630.1532.3029.5731.0931.091.11%29,215,310
Mar 19, 202630.5032.0030.4530.7530.75-0.77%18,346,320
Mar 18, 202631.5331.7730.4530.9930.99-2.52%21,687,040
Mar 17, 202632.0833.4731.7231.7931.79-4.53%28,407,340
Mar 16, 202632.5534.3031.9833.3033.301.31%34,692,230
Mar 13, 202632.2033.6831.4032.8732.873.04%38,821,570
Mar 12, 202629.2632.4128.8031.9031.908.99%32,710,750
Mar 11, 202628.4429.6428.3229.2729.272.92%11,473,520
Mar 10, 202628.0028.4427.8528.4428.442.19%6,051,283
Mar 9, 202627.4528.0026.7027.8327.83-0.82%7,818,579
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