Jinlei Technology Co., Ltd. Class A 300443
SZSE · China · Producer Manufacturing
CNY 20.92+0.04 (+0.19%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.92 | +0.19% | CNY 20.58 | CNY 21.36 | CNY 20.39 | 10.55M |
| 2026-09-29 | CNY 20.88 | -0.24% | CNY 20.35 | CNY 21.43 | CNY 20.12 | 13.99M |
| 2026-09-28 | CNY 20.93 | +4.91% | CNY 19.96 | CNY 21.10 | CNY 19.70 | 14.41M |
| 2026-09-24 | CNY 19.95 | +1.99% | CNY 19.45 | CNY 20.09 | CNY 19.42 | 8.89M |
| 2026-09-23 | CNY 19.56 | -0.46% | CNY 19.65 | CNY 19.65 | CNY 19.38 | 5.00M |
| 2026-09-22 | CNY 19.65 | -1.01% | CNY 19.87 | CNY 19.95 | CNY 19.55 | 6.48M |
| 2026-09-21 | CNY 19.85 | -2.26% | CNY 20.15 | CNY 20.34 | CNY 19.81 | 11.31M |
| 2026-09-18 | CNY 20.31 | -0.25% | CNY 20.11 | CNY 20.67 | CNY 19.95 | 11.63M |
| 2026-09-17 | CNY 20.36 | +4.73% | CNY 19.35 | CNY 20.65 | CNY 19.28 | 14.73M |
| 2026-09-16 | CNY 19.44 | -2.02% | CNY 19.42 | CNY 19.99 | CNY 19.01 | 11.80M |
| 2026-09-15 | CNY 19.84 | +6.38% | CNY 18.54 | CNY 19.99 | CNY 18.38 | 15.29M |
| 2026-09-14 | CNY 18.65 | -1.95% | CNY 19.22 | CNY 19.69 | CNY 18.55 | 5.95M |
| 2026-09-11 | CNY 19.02 | +2.04% | CNY 18.55 | CNY 19.15 | CNY 18.28 | 6.94M |
| 2026-09-10 | CNY 18.64 | +0.16% | CNY 18.52 | CNY 18.76 | CNY 18.16 | 3.91M |
| 2026-09-09 | CNY 18.61 | -1.17% | CNY 18.76 | CNY 18.87 | CNY 18.55 | 2.73M |
| 2026-09-08 | CNY 18.83 | +0.64% | CNY 18.66 | CNY 18.88 | CNY 18.56 | 2.45M |
| 2026-09-07 | CNY 18.71 | +0.48% | CNY 18.77 | CNY 18.97 | CNY 18.59 | 3.39M |
| 2026-09-04 | CNY 18.62 | -0.21% | CNY 18.84 | CNY 19.03 | CNY 18.60 | 3.69M |
| 2026-09-03 | CNY 18.66 | -0.43% | CNY 18.80 | CNY 18.90 | CNY 18.52 | 2.78M |
| 2026-09-02 | CNY 18.74 | -2.70% | CNY 19.16 | CNY 19.36 | CNY 18.70 | 4.78M |
| 2026-09-01 | CNY 19.26 | -0.87% | CNY 19.41 | CNY 19.86 | CNY 19.20 | 4.58M |
| 2026-08-31 | CNY 19.43 | +4.01% | CNY 18.64 | CNY 19.71 | CNY 18.60 | 6.60M |
| 2026-08-28 | CNY 18.68 | -0.80% | CNY 18.75 | CNY 18.82 | CNY 18.62 | 3.06M |
| 2026-08-27 | CNY 18.83 | +0.05% | CNY 18.73 | CNY 18.84 | CNY 18.53 | 3.47M |
| 2026-08-26 | CNY 18.82 | +0.91% | CNY 18.60 | CNY 18.97 | CNY 18.54 | 4.04M |
| 2026-08-25 | CNY 18.65 | -3.67% | CNY 18.40 | CNY 18.70 | CNY 17.89 | 7.52M |
| 2026-08-24 | CNY 19.36 | -1.83% | CNY 19.71 | CNY 19.72 | CNY 19.12 | 4.53M |
| 2026-08-21 | CNY 19.72 | -0.20% | CNY 19.72 | CNY 19.76 | CNY 19.45 | 2.58M |
| 2026-08-20 | CNY 19.76 | +0.51% | CNY 19.77 | CNY 19.95 | CNY 19.64 | 2.49M |
| 2026-08-19 | CNY 19.66 | -3.91% | CNY 20.43 | CNY 20.44 | CNY 19.60 | 4.19M |
| 2026-08-18 | CNY 20.46 | -1.02% | CNY 20.62 | CNY 20.67 | CNY 20.24 | 3.48M |
| 2026-08-17 | CNY 20.67 | +0.68% | CNY 20.58 | CNY 20.74 | CNY 20.30 | 2.92M |
| 2026-08-14 | CNY 20.53 | -1.63% | CNY 20.93 | CNY 21.00 | CNY 20.43 | 3.99M |
| 2026-08-13 | CNY 20.87 | -1.37% | CNY 21.24 | CNY 21.30 | CNY 20.87 | 3.79M |
| 2026-08-12 | CNY 21.16 | +1.05% | CNY 20.92 | CNY 21.21 | CNY 20.72 | 4.27M |
| 2026-08-11 | CNY 20.94 | -1.60% | CNY 21.28 | CNY 21.28 | CNY 20.85 | 4.44M |
| 2026-08-10 | CNY 21.28 | +0.85% | CNY 21.10 | CNY 21.37 | CNY 20.96 | 4.31M |
| 2026-08-07 | CNY 21.10 | -0.47% | CNY 21.00 | CNY 21.25 | CNY 20.84 | 3.95M |
| 2026-08-06 | CNY 21.20 | -2.03% | CNY 21.62 | CNY 21.70 | CNY 21.00 | 5.81M |
| 2026-08-05 | CNY 21.64 | +0.23% | CNY 21.55 | CNY 21.77 | CNY 21.44 | 4.90M |
| 2026-08-04 | CNY 21.59 | -1.33% | CNY 21.80 | CNY 21.88 | CNY 21.56 | 6.52M |
| 2026-08-03 | CNY 21.88 | +2.10% | CNY 21.38 | CNY 22.09 | CNY 21.30 | 7.96M |
| 2026-07-31 | CNY 21.43 | +0.19% | CNY 21.07 | CNY 21.56 | CNY 21.05 | 6.40M |
| 2026-07-30 | CNY 21.39 | +0.61% | CNY 21.15 | CNY 21.79 | CNY 21.06 | 6.34M |
| 2026-07-29 | CNY 21.26 | +0.09% | CNY 21.10 | CNY 21.49 | CNY 20.75 | 6.92M |
| 2026-07-28 | CNY 21.24 | +0.24% | CNY 21.20 | CNY 21.44 | CNY 20.93 | 6.43M |
| 2026-07-27 | CNY 21.19 | +2.86% | CNY 20.82 | CNY 21.48 | CNY 20.60 | 8.22M |
| 2026-07-24 | CNY 20.60 | +0.05% | CNY 20.50 | CNY 21.18 | CNY 20.22 | 9.95M |
| 2026-07-23 | CNY 20.59 | +5.16% | CNY 19.40 | CNY 20.66 | CNY 19.28 | 9.74M |
| 2026-07-22 | CNY 19.58 | +2.51% | CNY 19.03 | CNY 19.73 | CNY 18.86 | 7.90M |
| 2026-07-21 | CNY 19.10 | +0.53% | CNY 18.98 | CNY 19.37 | CNY 18.85 | 7.10M |
| 2026-07-20 | CNY 19.00 | +2.48% | CNY 18.54 | CNY 19.17 | CNY 18.47 | 6.58M |
| 2026-07-17 | CNY 18.54 | -2.83% | CNY 19.10 | CNY 19.20 | CNY 18.42 | 5.24M |
| 2026-07-16 | CNY 19.08 | -0.63% | CNY 19.06 | CNY 19.48 | CNY 18.93 | 3.76M |
| 2026-07-15 | CNY 19.20 | +1.16% | CNY 18.96 | CNY 19.37 | CNY 18.88 | 4.31M |
| 2026-07-14 | CNY 18.98 | +1.61% | CNY 18.68 | CNY 19.09 | CNY 18.40 | 5.63M |
| 2026-07-13 | CNY 18.68 | -4.94% | CNY 19.65 | CNY 19.90 | CNY 18.63 | 6.41M |
| 2026-07-10 | CNY 19.65 | +1.81% | CNY 19.30 | CNY 20.18 | CNY 19.08 | 6.45M |
| 2026-07-09 | CNY 19.30 | -0.31% | CNY 19.35 | CNY 19.53 | CNY 18.70 | 6.36M |
| 2026-07-08 | CNY 19.36 | -5.88% | CNY 20.50 | CNY 20.59 | CNY 19.34 | 7.91M |
| 2026-07-07 | CNY 20.57 | -4.81% | CNY 21.56 | CNY 21.75 | CNY 20.41 | 5.72M |
| 2026-07-06 | CNY 21.61 | -3.61% | CNY 22.34 | CNY 22.43 | CNY 21.45 | 7.93M |
| 2026-07-03 | CNY 22.42 | +4.42% | CNY 21.55 | CNY 22.85 | CNY 21.49 | 8.53M |
| 2026-07-02 | CNY 21.47 | -1.56% | CNY 21.51 | CNY 22.13 | CNY 21.38 | 5.92M |
| 2026-07-01 | CNY 21.81 | +1.07% | CNY 21.58 | CNY 22.19 | CNY 20.73 | 7.09M |
| 2026-06-30 | CNY 21.58 | +1.03% | CNY 21.32 | CNY 21.83 | CNY 21.25 | 5.27M |
| 2026-06-29 | CNY 21.36 | -0.79% | CNY 21.15 | CNY 21.65 | CNY 20.63 | 7.45M |
| 2026-06-26 | CNY 21.53 | -1.96% | CNY 22.40 | CNY 23.03 | CNY 21.52 | 6.57M |
| 2026-06-25 | CNY 21.96 | -2.36% | CNY 22.50 | CNY 22.61 | CNY 21.80 | 4.33M |
| 2026-06-24 | CNY 22.49 | +1.40% | CNY 22.39 | CNY 22.93 | CNY 21.62 | 6.49M |
| 2026-06-23 | CNY 22.18 | -2.59% | CNY 22.76 | CNY 22.89 | CNY 22.10 | 5.87M |
| 2026-06-22 | CNY 22.77 | +0.75% | CNY 22.60 | CNY 22.81 | CNY 21.93 | 6.48M |
| 2026-06-18 | CNY 22.60 | -1.18% | CNY 22.73 | CNY 23.07 | CNY 22.42 | 5.48M |
| 2026-06-17 | CNY 22.87 | -0.74% | CNY 23.10 | CNY 23.27 | CNY 22.65 | 4.78M |
| 2026-06-16 | CNY 23.04 | +2.67% | CNY 22.59 | CNY 23.37 | CNY 22.30 | 6.94M |
| 2026-06-15 | CNY 22.44 | +1.49% | CNY 22.28 | CNY 22.60 | CNY 22.24 | 6.28M |
| 2026-06-12 | CNY 22.11 | +1.52% | CNY 22.00 | CNY 22.52 | CNY 21.69 | 7.43M |
| 2026-06-11 | CNY 21.78 | -2.24% | CNY 22.10 | CNY 22.20 | CNY 21.62 | 4.61M |
| 2026-06-10 | CNY 22.28 | +0.09% | CNY 22.02 | CNY 22.48 | CNY 21.66 | 6.64M |
| 2026-06-09 | CNY 22.26 | +1.27% | CNY 22.33 | CNY 22.37 | CNY 21.65 | 5.08M |
| 2026-06-08 | CNY 21.98 | -5.14% | CNY 22.37 | CNY 23.00 | CNY 21.70 | 7.90M |
| 2026-06-05 | CNY 23.17 | -1.61% | CNY 23.65 | CNY 23.76 | CNY 22.88 | 7.69M |
| 2026-06-04 | CNY 23.55 | -6.99% | CNY 25.17 | CNY 25.17 | CNY 23.49 | 11.76M |
| 2026-06-03 | CNY 25.32 | -4.31% | CNY 26.45 | CNY 26.47 | CNY 24.68 | 10.99M |
| 2026-06-02 | CNY 26.46 | -2.22% | CNY 26.98 | CNY 26.98 | CNY 26.29 | 4.04M |
| 2026-06-01 | CNY 27.06 | +1.50% | CNY 26.78 | CNY 27.10 | CNY 26.31 | 5.37M |
| 2026-05-29 | CNY 26.66 | -3.93% | CNY 27.68 | CNY 27.79 | CNY 26.26 | 7.40M |
| 2026-05-28 | CNY 27.75 | +0.43% | CNY 27.63 | CNY 28.27 | CNY 27.46 | 6.55M |
| 2026-05-27 | CNY 27.63 | -1.95% | CNY 28.04 | CNY 28.84 | CNY 27.38 | 8.26M |
| 2026-05-26 | CNY 28.18 | +4.18% | CNY 27.00 | CNY 28.26 | CNY 26.62 | 11.95M |