Skip to main content
Jinlei Technology Co., Ltd. (SHE:300443)
China flag China · Delayed Price · Currency is CNY
30.29
+0.43 (1.44%)
Sep 29, 2025, 2:45 PM CST

Jinlei Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202529.3531.1629.3529.8629.860.47%18,757,002
Sep 25, 202529.5730.5429.2929.7229.720.64%13,616,924
Sep 24, 202528.8029.7228.5229.5329.532.14%11,229,272
Sep 23, 202529.2229.7528.1928.9128.91-1.03%13,181,563
Sep 22, 202529.7329.7628.7129.2129.21-1.75%13,255,204
Sep 19, 202529.9630.8429.5929.7329.73-1.39%12,726,638
Sep 18, 202530.7931.5229.6330.1530.15-3.89%23,389,510
Sep 17, 202527.8031.6227.5431.3731.3712.44%26,569,911
Sep 16, 202527.4727.9527.1627.9027.901.45%7,288,591
Sep 15, 202527.4428.0327.4327.5027.500.62%8,741,420
Sep 12, 202527.6027.7127.2027.3327.33-1.23%7,737,370
Sep 11, 202527.1027.8926.9027.6727.671.06%8,363,975
Sep 10, 202527.4327.8526.9827.3827.38-1.05%7,689,443
Sep 9, 202528.0028.5027.4327.6727.67-1.53%10,185,774
Sep 8, 202528.0228.7027.2828.1028.101.55%16,122,419
Sep 5, 202525.9027.8525.8127.6727.677.21%22,329,125
Sep 4, 202526.0226.6025.3725.8125.81-1.22%11,408,327
Sep 3, 202526.1926.4425.6526.1326.13-0.53%9,953,237
Sep 2, 202526.3226.6525.9926.2726.270.27%12,961,895
Sep 1, 202527.1227.4726.0126.2026.20-3.53%20,088,736
Aug 29, 202528.6128.9226.9727.1627.16-2.65%23,123,768
Aug 28, 202527.2828.2026.8527.9027.902.16%13,997,388
Aug 27, 202528.4928.8627.3127.3127.31-4.51%15,168,628
Aug 26, 202528.4229.0427.4228.6028.600.56%15,030,274
Aug 25, 202526.8028.5826.6628.4428.447.28%20,271,433
Aug 22, 202526.0726.7025.8026.5126.511.65%13,037,449
Aug 21, 202526.0326.3625.8026.0826.080.12%9,583,665
Aug 20, 202525.8026.1325.4526.0526.050.35%10,860,907
Aug 19, 202525.3526.1625.0525.9625.962.41%14,061,284
Aug 18, 202525.2825.7024.9225.3525.351.16%16,760,618
Aug 15, 202523.8425.2823.8025.0625.064.72%16,898,235
Aug 14, 202524.2524.4023.6923.9323.93-1.24%9,729,966
Aug 13, 202523.7024.5623.5824.2324.232.06%14,759,957
Aug 12, 202524.0224.1523.4823.7423.74-0.21%9,326,110
Aug 11, 202523.0823.8722.9223.7923.793.39%14,504,100
Aug 8, 202522.7623.2922.6123.0123.011.28%11,895,215
Aug 7, 202522.6722.8822.4522.7222.72-0.18%7,216,293
Aug 6, 202522.4022.8522.2422.7622.761.52%10,357,612
Aug 5, 202522.5622.6522.3122.4222.42-0.22%6,956,810
Aug 4, 202521.5422.7121.5422.4722.473.88%14,445,776
Aug 1, 202521.2821.7021.2121.6321.631.60%6,322,100
Jul 31, 202521.3021.8021.1821.2921.29-0.05%7,109,989
Jul 30, 202521.6521.7421.1921.3021.30-1.98%7,488,809
Jul 29, 202521.9121.9421.3721.7321.73-1.00%9,086,615
Jul 28, 202521.9322.1521.9021.9521.95-0.05%5,142,249
Jul 25, 202522.2222.4521.9221.9621.96-1.08%6,333,900
Jul 24, 202521.9122.2521.7822.2022.201.09%5,864,307
Jul 23, 202522.4522.7221.8821.9621.96-2.18%8,410,285
Jul 22, 202522.1522.5821.9122.4522.452.00%10,236,303
Jul 21, 202521.7822.0721.7622.0122.010.46%5,564,600