Jinlei Technology Co., Ltd. (300443.SZ) SHZ

25.32

-1.14(-4.31%)

Updated at June 03 03:04PM

Currency In CNY

300443.SZ Historical Return

If you invested ¥1000 in Jinlei Technology Co., Ltd. (300443.SZ) 10 years ago, it would be worth ¥800 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥939.31, while ¥1000 invested 1 year ago would be worth ¥1,290.52. This corresponds to total returns of -20%, -6.07%, 29.05%, respectively, with annualized returns of -2.21%, -1.24%, 29.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300443.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	26.98	26.46	26.46	26.98	26.29	4.04M
June 01, 2026	26.78	27.06	27.06	27.1	26.31	5.37M
May 29, 2026	27.68	26.66	26.66	27.79	26.26	7.4M
May 28, 2026	27.63	27.75	27.75	28.27	27.46	6.55M
May 27, 2026	28.04	27.63	27.63	28.84	27.38	8.26M
May 26, 2026	27	28.18	28.18	28.26	26.62	11.95M
May 25, 2026	27.66	27.05	27.05	27.76	26.81	9.46M
May 22, 2026	26.36	27.78	27.78	27.83	26.31	12.16M
May 21, 2026	26.87	26.21	26.21	27.27	26.21	8.03M
May 20, 2026	27.02	26.87	26.87	27.18	26.44	9.12M
May 19, 2026	27.46	27.29	27.29	27.53	26.62	9.01M
May 18, 2026	27.58	27.51	27.51	28.04	27.08	8.15M
May 15, 2026	28.15	27.64	27.64	28.59	27.3	13.11M
May 14, 2026	30.66	28.39	28.39	30.75	28.38	18.55M
May 13, 2026	30.16	30.82	30.82	30.98	29.95	12.13M
May 12, 2026	31.18	30.38	30.38	31.18	29.9	14.42M
May 11, 2026	30.92	31.29	31.29	31.58	30.8	16.94M
May 08, 2026	30.8	30.94	30.94	31.26	30.5	10.07M
May 07, 2026	30.67	31.09	31.09	31.55	30.55	12.75M
May 06, 2026	30.3	30.67	30.67	30.94	30.2	13.14M
April 30, 2026	29.8	30.28	30.28	30.68	29.65	13.1M
April 29, 2026	29.72	29.76	29.76	30.07	29.35	11.17M
April 28, 2026	30.65	30	30	30.97	29.75	9.63M
April 27, 2026	30.55	30.63	30.63	31.39	30.46	12.35M
April 24, 2026	29.72	30.87	30.87	32.49	29.72	22.46M
April 23, 2026	30.06	30.06	30.06	30.33	29.02	12.16M
April 22, 2026	29.99	30.36	30.36	30.56	29.58	10.16M
April 21, 2026	30.59	30.02	30.02	30.8	29.72	9.6M
April 20, 2026	31	30.81	30.81	31.18	30.46	10.56M
April 17, 2026	29.82	30.96	30.96	31.37	29.82	17.37M
April 16, 2026	29.86	29.93	29.93	30.09	29.62	7.47M
April 15, 2026	30.05	29.85	29.85	30.29	29.69	10M
April 14, 2026	30.07	30.04	30.04	30.22	29.6	10.82M
April 13, 2026	29.03	30.06	30.06	30.71	29	12.48M
April 10, 2026	29.51	29.35	29.35	30.08	29.1	11.18M
April 09, 2026	27.8	29.51	29.51	29.98	27.45	21.3M
April 08, 2026	27.81	28.08	28.08	28.22	27.62	12.12M
April 07, 2026	27.12	27.26	27.26	28.18	27.08	9.43M
April 03, 2026	28.23	27.02	27.02	28.41	26.8	10.22M
April 02, 2026	28.41	27.9	27.9	30.08	27.68	15.2M
April 01, 2026	28.65	28.59	28.59	29.29	28.23	13.86M
March 31, 2026	29.58	28.17	28.17	30.1	28.15	17.73M
March 30, 2026	29	29.87	29.87	30.33	28.49	19.3M
March 27, 2026	29.13	29.36	29.36	30.07	28.76	14.72M
March 26, 2026	30.66	29.6	29.6	31.28	29.43	17.64M
March 25, 2026	31.09	30.62	30.62	31.53	29.77	20.39M
March 24, 2026	30.99	30.7	30.7	31.15	28.14	26.46M
March 23, 2026	30.68	30.41	30.41	31.99	30.2	23.35M
March 20, 2026	30.15	31.09	31.09	32.3	29.57	29.22M
March 19, 2026	30.5	30.75	30.75	32	30.45	18.35M
March 18, 2026	31.53	30.99	30.99	31.77	30.45	21.69M
March 17, 2026	32.08	31.79	31.79	33.47	31.72	28.41M
March 16, 2026	32.55	33.3	33.3	34.3	31.98	34.69M
March 13, 2026	32.2	32.87	32.87	33.68	31.4	38.82M
March 12, 2026	29.26	31.9	31.9	32.41	28.8	32.71M
March 11, 2026	28.44	29.27	29.27	29.64	28.32	11.47M
March 10, 2026	28.18	28.29	28.44	28.37	27.85	3.18M
March 09, 2026	27.45	27.83	27.83	28	26.7	7.83M
March 06, 2026	28.18	28.06	28.06	28.38	27.74	5.3M
March 05, 2026	28.52	28.21	28.21	28.78	28.05	5.99M