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

27.02

-0.88(-3.15%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	28.29	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
March 04, 2026	28.25	28.17	28.17	28.92	27.36	6.11M
March 03, 2026	28.4	27.79	27.79	29.08	27.71	9.06M
March 02, 2026	28.12	28.53	28.53	29.2	28.12	9.53M
February 27, 2026	28.25	28.68	28.68	28.73	28.11	7.49M
February 26, 2026	27.52	28.41	28.41	28.56	27.24	10.68M
February 25, 2026	27.11	27.49	27.49	27.55	27.1	6.16M
February 24, 2026	26.61	27.16	27.16	27.27	26.61	6.72M
February 13, 2026	26.88	26.38	0	27.08	26.31	5.32M
February 12, 2026	26.75	26.89	0	27.02	26.58	5.27M
February 11, 2026	26.61	26.81	0	27.09	26.61	4.71M
February 10, 2026	26.79	26.63	0	26.94	26.59	4.29M
February 09, 2026	26.72	26.79	0	26.87	26.58	5.32M
February 06, 2026	26.31	26.52	0	26.75	26.02	5.93M
February 05, 2026	27.1	26.39	0	27.18	26.16	7.71M
February 04, 2026	27.1	27.22	0	27.4	26.83	5.35M
February 03, 2026	26.6	27.28	0	27.36	26.55	7.07M
February 02, 2026	27.08	26.51	0	27.55	26.47	11.16M
January 30, 2026	28	27.44	0	28.53	26.64	17.83M
January 29, 2026	29	28.88	0	29.29	28.38	7.82M
January 28, 2026	30.13	29.1	0	30.21	29	12.38M
January 27, 2026	29.89	30.22	0	30.5	29.34	11.44M
January 26, 2026	31.5	30.25	0	31.5	29.39	23.13M
January 23, 2026	31.16	32.08	0	32.27	30.93	12.77M
January 22, 2026	30.98	31.18	0	31.45	30.54	11.09M
January 21, 2026	30.15	30.8	0	31.3	30.02	12.34M
January 20, 2026	30.6	30.32	0	30.95	30.1	8.85M
January 19, 2026	29.65	30.6	0	30.69	29.55	11.94M
January 16, 2026	30.1	29.69	0	30.15	29.51	7.17M
January 15, 2026	29.19	29.94	0	30.3	29.12	10.02M
January 14, 2026	29.42	29.26	0	30.18	28.82	11.5M
January 13, 2026	30.48	29.46	0	30.49	29.38	12.76M
January 12, 2026	30.53	30.62	0	30.87	30.2	12.82M
January 09, 2026	30.02	30.76	0	30.76	29.96	16.57M
January 08, 2026	29	30.04	0	30.53	28.9	15.18M
January 07, 2026	29.61	29.06	0	29.62	28.91	9.47M
January 06, 2026	28.68	29.7	0	29.73	28.56	12.86M
January 05, 2026	28.19	28.68	0	28.95	27.89	9.21M
December 31, 2025	28.6	28.13	0	28.8	27.97	7.15M