Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

Shenzhen - Shenzhen Delayed Price. Currency in CNY
38.98-1.61 (-3.97%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202240.0040.1838.8238.9838.983,425,947
Nov 24, 202241.0741.7940.4140.5940.593,758,023
Nov 23, 202239.8541.1338.8041.0541.054,425,424
Nov 22, 202241.5641.6039.8540.0340.033,872,593
Nov 21, 202240.7641.9040.3541.5641.564,089,853
Nov 18, 202240.3341.7639.7040.9640.965,326,782
Nov 17, 202240.9641.0639.5240.3040.304,248,528
Nov 16, 202242.0042.4039.8040.9540.958,417,413
Nov 15, 202241.6942.3641.5042.3442.344,650,925
Nov 14, 202243.1843.6041.0041.6841.686,704,302
Nov 11, 202245.8046.3043.0243.1843.186,364,331
Nov 10, 202245.8546.5044.6144.7044.704,328,246
Nov 09, 202246.6446.9045.5045.9645.965,542,726
Nov 08, 202246.0049.1245.6847.1547.156,860,883
Nov 07, 202248.8549.4645.4946.3546.3510,048,891
Nov 04, 202248.0649.6647.2649.4049.406,941,816
Nov 03, 202246.0048.6345.7647.9047.906,290,876
Nov 02, 202246.0046.9544.5046.4346.436,280,231
Nov 01, 202247.9447.9444.5746.1846.189,405,169
Oct 31, 202246.4948.0944.9647.3747.378,148,868
Oct 28, 202245.1949.5145.0046.5046.5013,383,878
Oct 27, 202245.7047.8045.1045.9645.969,886,434
Oct 26, 202246.3246.5044.0044.7544.758,322,072
Oct 25, 202246.0247.7945.2747.0147.014,850,454
Oct 24, 202246.6047.9245.1346.1946.196,832,392
Oct 21, 202245.9347.4744.2047.0547.057,178,744
Oct 20, 202245.0046.3044.0644.6044.603,875,095
Oct 19, 202245.5046.8745.1345.3745.374,178,602
Oct 18, 202244.6047.4744.4046.4846.488,024,835
Oct 17, 202244.3045.4843.5045.0045.005,163,005
Oct 14, 202243.9045.3442.5044.6644.6610,156,267
Oct 13, 202240.5043.9740.0143.3843.3811,047,137
Oct 12, 202236.8441.0036.4940.9940.999,623,326
Oct 11, 202237.1237.9836.3536.4536.453,678,330
Oct 10, 202238.7339.3837.0837.4137.413,641,127
Sep 30, 202239.3939.6938.3338.6538.655,199,986
Sep 29, 202239.6940.5338.2839.6739.674,960,390
Sep 28, 202241.0041.9739.5239.6039.605,978,801
Sep 27, 202240.3042.7040.1240.8540.857,185,030
Sep 26, 202239.1040.6638.4039.9739.976,171,197
Sep 23, 202240.4541.1938.3038.7938.795,470,062
Sep 22, 202236.6741.4936.6740.4540.458,189,264
Sep 21, 202240.0740.2538.5539.7539.754,528,797
Sep 20, 202240.0040.9539.4840.3540.355,778,879
Sep 19, 202239.9940.9438.8139.4339.436,264,575
Sep 16, 202240.3540.6839.0040.1840.186,115,449
Sep 15, 202243.9244.4539.6540.2540.258,728,690
Sep 14, 202243.0045.0042.7043.9243.926,777,025
Sep 13, 202243.5544.4942.0143.8443.846,195,512
Sep 09, 202243.2644.0041.9143.6043.604,670,921
Sep 08, 202244.0645.5043.1243.1943.195,152,106
Sep 07, 202242.2345.2842.0244.0544.059,309,900
Sep 06, 202241.6042.9040.1042.7842.787,334,004
Sep 05, 202241.5043.1741.3041.5241.527,236,809
Sep 02, 202242.2842.5539.6040.8440.846,786,342
Sep 01, 202240.9043.3740.9042.0042.008,034,587
Aug 31, 202244.8045.9440.2340.4040.4010,024,204
Aug 30, 202245.4145.6743.5744.7344.738,234,497
Aug 29, 202242.5946.0042.2244.8844.888,156,429
Aug 26, 202241.9545.2840.9543.5543.558,137,199
Aug 25, 202245.6846.0342.7143.2643.269,023,353
Aug 24, 202248.7649.6045.5145.6845.688,587,591
Aug 23, 202248.2450.4548.2448.7548.756,717,748
Aug 22, 202250.0151.4948.0048.9848.987,989,582
Aug 19, 202253.8553.9949.6450.9050.9010,444,891
Aug 18, 202252.8854.3052.2352.9152.918,006,555
Aug 17, 202253.9054.0252.3852.7852.789,155,292
Aug 16, 202249.3555.7849.3554.0054.0020,791,082
Aug 15, 202246.4048.2546.0047.7247.726,336,787
Aug 12, 202247.8548.1046.3046.3846.385,292,541
Aug 11, 202248.3148.6947.3147.9847.986,148,295
Aug 10, 202248.1748.7946.8847.7747.776,667,002
Aug 09, 202246.7249.3745.8848.2048.2012,161,067
Aug 08, 202244.9247.5044.0046.7146.719,627,600
Aug 05, 202245.2946.9944.3345.3045.308,378,598
Aug 04, 202246.6247.8444.3845.2945.298,866,862
Aug 03, 202247.0148.7545.8246.4646.4610,315,062
Aug 02, 202247.3148.3245.8946.6846.687,360,729
Aug 01, 202248.2449.8447.2048.3048.307,111,439
Jul 29, 202246.6950.0146.5049.0049.0011,970,600
Jul 28, 202250.5051.6546.8646.9546.9515,071,676
Jul 27, 202249.5550.4447.6050.3250.329,245,699
Jul 26, 202248.8850.0047.5049.0449.047,690,600
Jul 25, 202252.5552.7948.6048.8648.8611,971,401
Jul 22, 202254.0955.0951.6052.5552.559,911,637
Jul 21, 202256.8856.8853.9854.0054.008,539,815
Jul 20, 202254.7858.3554.2056.8756.879,347,912
Jul 19, 202256.8857.8854.2054.9554.9511,248,139
Jul 18, 202259.0359.3055.2557.9057.9011,195,420
Jul 15, 202254.9960.5054.6656.9556.9512,638,162
Jul 14, 202255.4456.1453.7554.6054.6011,633,067
Jul 13, 202250.0957.9950.0955.4455.4416,661,933
Jul 12, 202246.9052.6846.6850.7750.7715,949,645
Jul 11, 202245.0847.6544.6147.1247.1210,052,724
Jul 08, 202247.1047.1444.8245.0545.056,363,149
Jul 07, 202245.5047.7445.0246.6046.608,137,904
Jul 06, 202246.7049.5845.0447.1947.1912,035,514
Jul 05, 202246.3846.6144.8046.1046.106,971,048
Jul 04, 202244.9146.6943.5345.8245.827,534,707
Jul 01, 202245.3047.2244.7944.8444.846,715,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement