Stock listing
Shenzhen:300443 Jinlei Technology Co., Ltd. (金雷股份) 股价
Follow Jinlei Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300443
¥18.24 CNY -0.23 (-1.2%)
Close on Nov 6, 2026
- Day range
- ¥17.85 – ¥18.61 CNYNov 6, 2026
- Volume
- 5.94M sharesNov 6, 2026
- Market cap
- ¥5.84B CNYAt the close on Nov 6, 2026 · price × 320.1M shares outstanding
- 52-week range
- ¥16.12 – ¥34.30 CNYLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- ¥130.2M CNYMedian day 5.81M shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · SZSE:300443 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥18.24 | -0.23 | -1.2% | ¥17.88 | ¥18.61 | ¥17.85 | 5,944,615 | |
| ¥18.47 | +0.42 | +2.3% | ¥18.06 | ¥18.80 | ¥17.91 | 8,614,081 | |
| ¥18.05 | +0.62 | +3.6% | ¥17.44 | ¥18.27 | ¥17.35 | 8,586,276 | |
| ¥17.43 | +0.25 | +1.5% | ¥17.06 | ¥17.60 | ¥17.06 | 6,515,803 | |
| ¥17.18 | +0.13 | +0.8% | ¥17.20 | ¥17.34 | ¥16.77 | 6,288,703 | |
| ¥17.05 | +0.29 | +1.7% | ¥16.53 | ¥17.69 | ¥16.51 | 8,761,723 | |
| ¥16.76 | +0.08 | +0.5% | ¥16.62 | ¥17.05 | ¥16.12 | 7,714,998 | |
| ¥16.68 | -0.06 | -0.4% | ¥16.82 | ¥17.15 | ¥16.67 | 5,122,148 | |
| ¥16.74 | -0.53 | -3.1% | ¥17.20 | ¥17.49 | ¥16.74 | 4,240,472 | |
| ¥17.27 | -0.01 | -0.1% | ¥17.13 | ¥17.33 | ¥17.01 | 3,890,500 | |
| ¥17.28 | +0.37 | +2.2% | ¥16.80 | ¥17.34 | ¥16.38 | 7,117,498 | |
| ¥16.91 | -0.46 | -2.6% | ¥17.38 | ¥17.48 | ¥16.90 | 5,278,655 | |
| ¥17.37 | +0.03 | +0.2% | ¥17.35 | ¥17.56 | ¥17.31 | 4,442,790 | |
| ¥17.34 | -0.02 | -0.1% | ¥17.22 | ¥17.46 | ¥17.10 | 5,949,816 | |
| ¥17.36 | 0.00 | 0.0% | ¥17.29 | ¥17.62 | ¥17.20 | 5,049,198 | |
| ¥17.36 | -0.02 | -0.1% | ¥17.60 | ¥17.95 | ¥17.36 | 7,035,203 | |
| ¥17.38 | -0.74 | -4.1% | ¥17.75 | ¥17.99 | ¥17.34 | 6,484,276 | |
| ¥18.12 | -0.95 | -5.0% | ¥18.96 | ¥19.10 | ¥18.03 | 8,811,886 | |
| ¥19.07 | -1.19 | -5.9% | ¥19.89 | ¥19.89 | ¥18.78 | 11,971,298 | |
| ¥20.26 | +0.33 | +1.7% | ¥19.70 | ¥20.95 | ¥19.69 | 11,605,772 | |
| ¥19.93 | -1.59 | -7.4% | ¥21.24 | ¥21.71 | ¥19.67 | 18,830,002 | |
| ¥21.52 | +0.60 | +2.9% | ¥20.88 | ¥21.55 | ¥20.39 | 13,226,808 | |
| ¥20.92 | +0.04 | +0.2% | ¥20.58 | ¥21.36 | ¥20.39 | 10,548,227 | |
| ¥20.88 | -0.05 | -0.2% | ¥20.35 | ¥21.43 | ¥20.12 | 13,988,130 | |
| ¥20.93 | +0.98 | +4.9% | ¥19.96 | ¥21.10 | ¥19.70 | 14,412,701 | |
| ¥19.95 | +0.39 | +2.0% | ¥19.45 | ¥20.09 | ¥19.42 | 8,887,864 | |
| ¥19.56 | -0.09 | -0.5% | ¥19.65 | ¥19.65 | ¥19.38 | 5,001,999 | |
| ¥19.65 | -0.20 | -1.0% | ¥19.87 | ¥19.95 | ¥19.55 | 6,481,681 | |
| ¥19.85 | -0.46 | -2.3% | ¥20.15 | ¥20.34 | ¥19.81 | 11,311,782 | |
| ¥20.31 | -0.05 | -0.2% | ¥20.11 | ¥20.67 | ¥19.95 | 11,631,271 | |
| ¥20.36 | +0.92 | +4.7% | ¥19.35 | ¥20.65 | ¥19.28 | 14,730,428 | |
| ¥19.44 | -0.40 | -2.0% | ¥19.42 | ¥19.99 | ¥19.01 | 11,802,243 | |
| ¥19.84 | +1.19 | +6.4% | ¥18.54 | ¥19.99 | ¥18.38 | 15,292,340 | |
| ¥18.65 | -0.37 | -1.9% | ¥19.22 | ¥19.69 | ¥18.55 | 5,948,300 | |
| ¥19.02 | +0.38 | +2.0% | ¥18.55 | ¥19.15 | ¥18.28 | 6,937,737 | |
| ¥18.64 | +0.03 | +0.2% | ¥18.52 | ¥18.76 | ¥18.16 | 3,906,638 | |
| ¥18.61 | -0.22 | -1.2% | ¥18.76 | ¥18.87 | ¥18.55 | 2,725,300 | |
| ¥18.83 | +0.12 | +0.6% | ¥18.66 | ¥18.88 | ¥18.56 | 2,448,686 | |
| ¥18.71 | +0.09 | +0.5% | ¥18.77 | ¥18.97 | ¥18.59 | 3,387,931 | |
| ¥18.62 | -0.04 | -0.2% | ¥18.84 | ¥19.03 | ¥18.60 | 3,691,289 | |
| ¥18.66 | -0.08 | -0.4% | ¥18.80 | ¥18.90 | ¥18.52 | 2,775,777 | |
| ¥18.74 | -0.52 | -2.7% | ¥19.16 | ¥19.36 | ¥18.70 | 4,780,400 | |
| ¥19.26 | -0.17 | -0.9% | ¥19.41 | ¥19.86 | ¥19.20 | 4,578,027 | |
| ¥19.43 | +0.75 | +4.0% | ¥18.64 | ¥19.71 | ¥18.60 | 6,599,700 | |
| ¥18.68 | -0.15 | -0.8% | ¥18.75 | ¥18.82 | ¥18.62 | 3,057,300 | |
| ¥18.83 | +0.01 | +0.1% | ¥18.73 | ¥18.84 | ¥18.53 | 3,465,969 | |
| ¥18.82 | +0.17 | +0.9% | ¥18.60 | ¥18.97 | ¥18.54 | 4,042,778 | |
| ¥18.65 | -0.71 | -3.7% | ¥18.40 | ¥18.70 | ¥17.89 | 7,516,666 | |
| ¥19.36 | -0.36 | -1.8% | ¥19.71 | ¥19.72 | ¥19.12 | 4,528,398 | |
| ¥19.72 | -0.04 | -0.2% | ¥19.72 | ¥19.76 | ¥19.45 | 2,577,153 | |
| ¥19.76 | +0.10 | +0.5% | ¥19.77 | ¥19.95 | ¥19.64 | 2,494,700 | |
| ¥19.66 | -0.80 | -3.9% | ¥20.43 | ¥20.44 | ¥19.60 | 4,186,500 | |
| ¥20.46 | -0.21 | -1.0% | ¥20.62 | ¥20.67 | ¥20.24 | 3,477,314 | |
| ¥20.67 | +0.14 | +0.7% | ¥20.58 | ¥20.74 | ¥20.30 | 2,917,714 | |
| ¥20.53 | -0.34 | -1.6% | ¥20.93 | ¥21.00 | ¥20.43 | 3,992,987 | |
| ¥20.87 | -0.29 | -1.4% | ¥21.24 | ¥21.30 | ¥20.87 | 3,787,000 | |
| ¥21.16 | +0.22 | +1.1% | ¥20.92 | ¥21.21 | ¥20.72 | 4,267,224 | |
| ¥20.94 | -0.34 | -1.6% | ¥21.28 | ¥21.28 | ¥20.85 | 4,443,438 | |
| ¥21.28 | +0.18 | +0.9% | ¥21.10 | ¥21.37 | ¥20.96 | 4,306,300 | |
| ¥21.10 | -0.10 | -0.5% | ¥21.00 | ¥21.25 | ¥20.84 | 3,946,481 | |
| ¥21.20 | -0.44 | -2.0% | ¥21.62 | ¥21.70 | ¥21.00 | 5,805,190 |
- Ticker
- Shenzhen:300443
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Jinlei Technology Co., Ltd.