Jinlei Technology Co., Ltd. - 300443.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.31	28.74	28.74	29.15	26.31	13.82M
December 03, 2025	26.98	28.62	28.62	28.94	26.87	23.55M
December 02, 2025	26.98	27.1	27.1	27.23	26.59	6.77M
December 01, 2025	27.27	27.25	27.25	27.88	26.66	11.43M
November 28, 2025	26.31	26.42	26.42	26.67	26.11	4.24M
November 27, 2025	26.15	26.41	26.41	27.02	26.13	9.61M
November 26, 2025	26.26	26.03	26.03	26.37	25.93	4.76M
November 25, 2025	26.34	26.19	26.19	26.65	26.17	7.05M
November 24, 2025	25.09	26.34	26.34	26.57	25.09	13.68M
November 21, 2025	25.45	24.95	24.95	25.62	24.71	9.01M
November 20, 2025	26.1	25.62	25.62	26.32	25.59	5.41M
November 19, 2025	26.06	25.97	25.97	26.35	25.65	5.98M
November 18, 2025	26.71	26.08	26.08	26.92	25.95	10.08M
November 17, 2025	27.3	26.86	26.86	27.31	26.43	8.3M
November 14, 2025	27.4	27.39	27.39	28.08	27.25	7.6M
November 13, 2025	27.36	27.71	27.71	28.05	27.25	7.76M
November 12, 2025	28.42	27.36	27.36	28.62	27.1	13.12M
November 11, 2025	29.16	28.55	28.55	29.58	28.45	13.95M
November 10, 2025	28.79	28.82	28.82	29.24	28.44	14.04M
November 07, 2025	28.42	28.57	28.57	29.06	28.07	11.38M
November 06, 2025	28.53	28.72	28.72	28.96	28.03	12.83M
November 05, 2025	27.72	28.57	28.57	28.88	27.62	12.89M
November 04, 2025	29.02	28.17	28.17	29.26	27.79	13.99M
November 03, 2025	29.31	28.91	28.91	29.5	27.81	17.39M
October 31, 2025	29.75	29.3	29.2	30.62	29.22	17M
October 30, 2025	31.89	29.73	29.73	31.89	29.1	26.77M
October 29, 2025	29.15	29.51	29.51	29.55	28.4	30.32M
October 28, 2025	31.5	30.65	30.65	31.88	30.01	24.4M
October 27, 2025	32.54	31.27	31.27	32.79	30.63	28.47M
October 24, 2025	31.89	32.46	32.46	34.3	31.89	40.73M
October 23, 2025	28.79	30.6	30.6	30.65	28.23	27.67M
October 22, 2025	27.82	29	29	30.37	27.53	20.37M
October 21, 2025	27.51	27.65	27.65	28.13	27.41	8.73M
October 20, 2025	27.51	27.37	27.37	27.87	27.09	8.36M
October 17, 2025	28.9	27.5	27.5	29.03	27	13.72M
October 16, 2025	29.9	29.05	29.05	29.93	28.85	10.26M
October 15, 2025	28.76	29.81	29.81	29.98	28.29	14.45M
October 14, 2025	29.9	28.7	28.7	31.2	28.51	18.29M
October 13, 2025	28.01	29.66	29.66	30.18	27.95	16.26M
October 10, 2025	30.17	30.04	30.04	31.2	29.71	19.74M
October 09, 2025	30	30.43	30.43	30.63	29.1	16.29M
September 30, 2025	30.24	29.99	29.99	30.85	29.83	13.63M
September 29, 2025	30.18	30.44	30.44	30.6	29.46	16.83M
September 26, 2025	29.35	29.86	29.86	31.16	29.35	18.76M
September 25, 2025	29.57	29.72	29.72	30.54	29.29	13.62M
September 24, 2025	28.8	29.53	29.53	29.72	28.52	11.23M
September 23, 2025	29.22	28.91	28.91	29.75	28.19	13.18M
September 22, 2025	29.73	29.21	29.21	29.76	28.71	13.26M
September 19, 2025	29.96	29.73	29.73	30.84	29.59	12.73M
September 18, 2025	30.79	30.15	30.15	31.52	29.63	23.39M
September 17, 2025	27.8	31.37	31.37	31.62	27.54	26.57M
September 16, 2025	27.47	27.9	27.9	27.95	27.16	7.29M
September 15, 2025	27.44	27.5	27.5	28.03	27.43	8.74M
September 12, 2025	27.6	27.33	27.33	27.71	27.2	7.74M
September 11, 2025	27.1	27.67	27.67	27.89	26.9	8.36M
September 10, 2025	27.43	27.38	27.38	27.85	26.98	7.69M
September 09, 2025	28	27.67	27.67	28.5	27.43	10.19M
September 08, 2025	28.02	28.1	28.1	28.7	27.28	16.12M
September 05, 2025	25.9	27.67	27.67	27.85	25.81	22.33M
September 04, 2025	26.02	25.81	25.81	26.6	25.37	11.41M

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