NAMI Historical Prices
Jinxin Technology Holding Company American Depositary Shares · daily open, high, low, close & volume
Trading days
249
Period high
9.47
Period low
0.1350
Period change
+111.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.86 | 1.86 | 1.69 | 1.76 | -4.86% | 6,204 |
| Nov 4, 2026 | 1.80 | 1.88 | 1.75 | 1.85 | +2.78% | 8,018 |
| Nov 3, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | -2.17% | 3,176 |
| Nov 2, 2026 | 1.88 | 1.88 | 1.83 | 1.84 | +2.22% | 2,216 |
| Oct 30, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | -5.26% | 12,419 |
| Oct 29, 2026 | 1.85 | 1.90 | 1.80 | 1.90 | +3.26% | 9,492 |
| Oct 28, 2026 | 1.86 | 1.86 | 1.51 | 1.84 | +1.10% | 47,005 |
| Oct 27, 2026 | 1.80 | 1.93 | 1.80 | 1.82 | +1.11% | 167,758 |
| Oct 26, 2026 | 1.83 | 1.93 | 1.79 | 1.80 | -1.37% | 86,050 |
| Oct 23, 2026 | 1.85 | 1.90 | 1.76 | 1.82 | -1.35% | 67,684 |
| Oct 22, 2026 | 1.80 | 1.92 | 1.80 | 1.85 | +2.78% | 10,958 |
| Oct 21, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | +1.12% | 7,351 |
| Oct 20, 2026 | 1.85 | 1.91 | 1.69 | 1.78 | -3.78% | 20,662 |
| Oct 19, 2026 | 1.84 | 1.88 | 1.77 | 1.85 | +1.09% | 7,844 |
| Oct 16, 2026 | 1.85 | 1.92 | 1.82 | 1.83 | -1.61% | 9,182 |
| Oct 15, 2026 | 1.85 | 1.87 | 1.73 | 1.86 | -2.62% | 10,643 |
| Oct 14, 2026 | 2.08 | 2.08 | 1.88 | 1.91 | -9.48% | 12,063 |
| Oct 13, 2026 | 2.09 | 2.14 | 2.01 | 2.11 | -3.21% | 11,121 |
| Oct 12, 2026 | 2.18 | 2.19 | 2.09 | 2.18 | -0.46% | 27,137 |
| Oct 9, 2026 | 2.08 | 2.20 | 2.03 | 2.19 | +4.78% | 20,889 |
| Oct 8, 2026 | 2.06 | 2.14 | 2.02 | 2.09 | -4.57% | 17,982 |
| Oct 7, 2026 | 2.25 | 2.25 | 2.09 | 2.19 | -3.10% | 22,797 |
| Oct 6, 2026 | 2.16 | 2.30 | 2.11 | 2.26 | +5.12% | 34,644 |
| Oct 5, 2026 | 2.27 | 2.27 | 2.09 | 2.15 | -5.70% | 59,014 |
| Oct 2, 2026 | 2.27 | 2.36 | 2.23 | 2.28 | -5.79% | 63,733 |
| Oct 1, 2026 | 2.35 | 2.42 | 2.28 | 2.42 | +2.98% | 87,664 |
| Sep 30, 2026 | 2.48 | 2.67 | 2.27 | 2.35 | -8.56% | 353,788 |
| Sep 29, 2026 | 2.23 | 3.11 | 2.19 | 2.57 | +14.73% | 2,564,220 |
| Sep 28, 2026 | 2.45 | 2.84 | 1.83 | 2.24 | +40.88% | 46,462,488 |
| Sep 25, 2026 | 1.60 | 1.64 | 1.58 | 1.59 | -1.85% | 28,570 |
| Sep 24, 2026 | 1.62 | 1.65 | 1.55 | 1.62 | +0.62% | 24,443 |
| Sep 23, 2026 | 1.75 | 1.77 | 1.60 | 1.61 | -9.04% | 63,082 |
| Sep 22, 2026 | 1.78 | 1.80 | 1.70 | 1.77 | -3.54% | 52,263 |
| Sep 21, 2026 | 1.77 | 2.03 | 1.77 | 1.83 | -7.32% | 92,478 |
| Sep 18, 2026 | 1.98 | 2.05 | 1.72 | 1.98 | -4.35% | 221,298 |
| Sep 17, 2026 | 2.03 | 2.26 | 1.93 | 2.07 | -33.65% | 644,330 |
| Sep 16, 2026 | 2.71 | 3.70 | 2.53 | 3.12 | +36.84% | 19,204,264 |
| Sep 15, 2026 | 1.95 | 2.33 | 1.70 | 2.28 | +26.67% | 23,965,465 |
| Sep 14, 2026 | 1.89 | 1.94 | 1.80 | 1.80 | -1.64% | 9,897 |
| Sep 11, 2026 | 1.94 | 1.95 | 1.83 | 1.83 | -4.69% | 5,545 |
| Sep 10, 2026 | 1.89 | 2.18 | 1.85 | 1.92 | +1.05% | 33,275 |
| Sep 9, 2026 | 1.94 | 2.00 | 1.89 | 1.90 | -3.55% | 31,630 |
| Sep 8, 2026 | 2.14 | 2.14 | 1.94 | 1.97 | -7.94% | 26,258 |
| Sep 4, 2026 | 2.18 | 2.19 | 2.10 | 2.14 | -2.28% | 12,704 |
| Sep 3, 2026 | 2.26 | 2.28 | 2.13 | 2.19 | -4.78% | 11,990 |
| Sep 2, 2026 | 2.40 | 2.45 | 2.22 | 2.30 | -4.17% | 33,228 |
| Aug 31, 2026 | 2.36 | 2.51 | 2.36 | 2.40 | -2.04% | 19,658 |
| Aug 28, 2026 | 2.58 | 2.58 | 2.45 | 2.45 | -3.16% | 11,428 |
| Aug 27, 2026 | 2.47 | 2.58 | 2.35 | 2.53 | +7.66% | 43,442 |
| Aug 26, 2026 | 2.41 | 2.49 | 2.25 | 2.35 | -3.29% | 50,807 |
| Aug 25, 2026 | 2.48 | 2.54 | 2.32 | 2.43 | -2.41% | 65,520 |
| Aug 24, 2026 | 2.68 | 2.68 | 2.49 | 2.49 | -7.09% | 358,243 |
| Aug 21, 2026 | 2.85 | 2.85 | 2.65 | 2.68 | -4.29% | 35,742 |
| Aug 20, 2026 | 2.83 | 2.91 | 2.78 | 2.80 | -2.10% | 38,600 |
| Aug 19, 2026 | 2.84 | 3.08 | 2.71 | 2.86 | +1.42% | 52,790 |
| Aug 18, 2026 | 3.06 | 3.22 | 2.76 | 2.82 | -8.44% | 65,852 |
| Aug 17, 2026 | 3.19 | 3.35 | 3.08 | 3.08 | -2.84% | 53,000 |
| Aug 14, 2026 | 3.35 | 3.39 | 3.10 | 3.17 | -8.12% | 111,768 |
| Aug 13, 2026 | 3.27 | 3.49 | 3.01 | 3.45 | +2.99% | 239,620 |
| Aug 12, 2026 | 2.98 | 3.40 | 2.66 | 3.35 | +7.72% | 754,168 |
| Aug 11, 2026 | 3.07 | 3.15 | 2.95 | 3.11 | -2.20% | 133,635 |
| Aug 10, 2026 | 3.53 | 3.53 | 2.82 | 3.18 | -27.89% | 685,089 |
| Aug 7, 2026 | 9.11 | 9.47 | 3.92 | 4.41 | +51.55% | 49,903,413 |
| Aug 6, 2026 | 2.78 | 3.84 | 2.78 | 2.91 | -2.02% | 10,588,628 |
| Aug 5, 2026 | 2.91 | 3.08 | 2.70 | 2.97 | +6.07% | 22,132 |
| Aug 4, 2026 | 2.97 | 2.97 | 2.60 | 2.80 | +1.45% | 5,466 |
| Aug 3, 2026 | 2.83 | 2.83 | 2.63 | 2.76 | +0.00% | 14,740 |
| Jul 31, 2026 | 2.66 | 2.98 | 2.66 | 2.76 | +5.74% | 12,745 |
| Jul 30, 2026 | 2.54 | 2.70 | 2.52 | 2.61 | +6.97% | 9,457 |
| Jul 29, 2026 | 2.45 | 2.50 | 2.39 | 2.44 | -12.86% | 9,034 |
| Jul 27, 2026 | 2.85 | 2.85 | 2.80 | 2.80 | -7.89% | 2,742 |
| Jul 24, 2026 | 3.09 | 3.15 | 3.00 | 3.04 | -3.49% | 4,910 |
| Jul 23, 2026 | 3.17 | 3.17 | 3.11 | 3.15 | -0.63% | 6,489 |
| Jul 22, 2026 | 3.18 | 3.22 | 3.11 | 3.17 | -0.94% | 3,679 |
| Jul 21, 2026 | 3.29 | 3.64 | 3.15 | 3.20 | -0.62% | 8,459 |
| Jul 20, 2026 | 3.29 | 3.40 | 3.21 | 3.22 | -4.73% | 11,786 |
| Jul 17, 2026 | 3.31 | 3.38 | 3.21 | 3.38 | +2.42% | 17,921 |
| Jul 16, 2026 | 3.30 | 3.30 | 3.21 | 3.30 | +1.38% | 8,040 |
| Jul 15, 2026 | 3.40 | 3.44 | 3.25 | 3.25 | -1.96% | 73,545 |
| Jul 14, 2026 | 3.49 | 3.51 | 3.32 | 3.32 | -2.35% | 51,176 |
| Jul 13, 2026 | 3.68 | 3.68 | 3.36 | 3.40 | -8.85% | 61,557 |
| Jul 10, 2026 | 3.62 | 3.82 | 3.44 | 3.73 | +3.76% | 38,441 |
| Jul 9, 2026 | 3.32 | 3.62 | 3.22 | 3.60 | +10.62% | 280,864 |
| Jul 8, 2026 | 3.30 | 3.50 | 3.15 | 3.25 | -2.99% | 10,234 |
| Jul 7, 2026 | 3.10 | 3.50 | 3.10 | 3.35 | -2.62% | 44,883 |
| Jul 6, 2026 | 3.41 | 3.87 | 3.37 | 3.44 | -5.23% | 36,964 |
| Jul 2, 2026 | 3.46 | 3.70 | 3.46 | 3.63 | +4.91% | 208,014 |
| Jul 1, 2026 | 3.48 | 3.60 | 3.38 | 3.46 | +1.76% | 9,515 |
| Jun 30, 2026 | 3.65 | 3.71 | 3.40 | 3.40 | -7.36% | 11,671 |
| Jun 29, 2026 | 3.74 | 3.81 | 3.63 | 3.67 | -2.13% | 13,472 |
| Jun 26, 2026 | 4.09 | 4.10 | 3.65 | 3.75 | -13.59% | 40,208 |
| Jun 25, 2026 | 4.61 | 4.83 | 3.81 | 4.34 | +2080.90% | 93,705 |
| Jun 24, 2026 | 0.1917 | 0.2081 | 0.1751 | 0.1990 | -9.22% | 451,846 |
| Jun 23, 2026 | 0.1777 | 0.2235 | 0.1350 | 0.2192 | +3.69% | 26,951,490 |
| Jun 22, 2026 | 0.2353 | 0.2450 | 0.2113 | 0.2114 | -15.71% | 230,577 |
| Jun 18, 2026 | 0.2500 | 0.2604 | 0.2234 | 0.2508 | +1.13% | 186,179 |
| Jun 17, 2026 | 0.2400 | 0.2500 | 0.2300 | 0.2480 | -0.40% | 53,748 |
| Jun 16, 2026 | 0.2320 | 0.2499 | 0.2300 | 0.2490 | +2.47% | 20,330 |
| Jun 15, 2026 | 0.2365 | 0.2544 | 0.2310 | 0.2430 | -4.52% | 145,781 |
| Jun 12, 2026 | 0.2530 | 0.2750 | 0.2400 | 0.2545 | -2.15% | 204,051 |
| Jun 11, 2026 | 0.2509 | 0.2817 | 0.2495 | 0.2601 | -11.23% | 4,516,234 |
| Jun 10, 2026 | 0.2763 | 0.3188 | 0.2763 | 0.2930 | +5.02% | 493,797 |
| Jun 9, 2026 | 0.2620 | 0.3050 | 0.2590 | 0.2790 | +11.69% | 245,442 |
| Jun 8, 2026 | 0.2560 | 0.4174 | 0.2202 | 0.2498 | -6.79% | 3,366,013 |
| Jun 5, 2026 | 0.2790 | 0.2790 | 0.2508 | 0.2680 | -5.00% | 69,542 |
| Jun 4, 2026 | 0.2680 | 0.2882 | 0.2604 | 0.2821 | +2.58% | 123,824 |
| Jun 3, 2026 | 0.2730 | 0.3000 | 0.2600 | 0.2750 | -7.69% | 3,558,879 |
| Jun 2, 2026 | 0.2992 | 0.3100 | 0.2800 | 0.2979 | -5.43% | 49,805 |
| Jun 1, 2026 | 0.2822 | 0.3200 | 0.2800 | 0.3150 | +9.00% | 137,708 |
| May 29, 2026 | 0.3000 | 0.3000 | 0.2876 | 0.2890 | -9.26% | 33,768 |
| May 28, 2026 | 0.3170 | 0.3400 | 0.3050 | 0.3185 | -3.22% | 30,935 |
| May 27, 2026 | 0.3300 | 0.3650 | 0.3226 | 0.3291 | -14.96% | 127,625 |
| May 26, 2026 | 0.2990 | 0.4075 | 0.2779 | 0.3870 | +29.87% | 360,702 |
| May 22, 2026 | 0.2750 | 0.3150 | 0.2680 | 0.2980 | -20.74% | 188,771 |
| May 21, 2026 | 0.3500 | 0.3900 | 0.2870 | 0.3760 | +7.43% | 432,254 |
| May 20, 2026 | 0.3270 | 0.3500 | 0.2371 | 0.3500 | -4.14% | 494,016 |
| May 19, 2026 | 0.3800 | 0.3979 | 0.3559 | 0.3651 | -1.85% | 1,290,019 |
| May 18, 2026 | 0.3760 | 0.4000 | 0.3677 | 0.3720 | +1.72% | 45,465 |
| May 15, 2026 | 0.3990 | 0.3999 | 0.3655 | 0.3657 | -1.83% | 3,275 |
| May 14, 2026 | 0.3690 | 0.3863 | 0.3690 | 0.3725 | +3.04% | 3,949 |
| May 13, 2026 | 0.3495 | 0.3615 | 0.3401 | 0.3615 | -1.50% | 7,557 |
| May 12, 2026 | 0.3676 | 0.3700 | 0.3670 | 0.3670 | -0.81% | 2,311 |
| May 11, 2026 | 0.3800 | 0.3860 | 0.3675 | 0.3700 | +0.68% | 6,169 |
| May 8, 2026 | 0.3887 | 0.3887 | 0.3620 | 0.3675 | -4.79% | 18,850 |
| May 7, 2026 | 0.4000 | 0.4000 | 0.3860 | 0.3860 | -1.03% | 5,868 |
| May 6, 2026 | 0.3820 | 0.4000 | 0.3801 | 0.3900 | -0.76% | 13,309 |
| May 5, 2026 | 0.3680 | 0.4000 | 0.3680 | 0.3930 | +6.79% | 7,800 |
| May 4, 2026 | 0.4100 | 0.4100 | 0.3670 | 0.3680 | -10.24% | 22,645 |
| May 1, 2026 | 0.4177 | 0.4200 | 0.3900 | 0.4100 | +3.48% | 14,316 |
| Apr 30, 2026 | 0.4050 | 0.4301 | 0.3844 | 0.3962 | -6.78% | 12,890 |
| Apr 29, 2026 | 0.4500 | 0.4500 | 0.4096 | 0.4250 | -5.62% | 18,577 |
| Apr 28, 2026 | 0.4510 | 0.5089 | 0.4503 | 0.4503 | -7.91% | 2,418 |
| Apr 27, 2026 | 0.4890 | 0.5200 | 0.4890 | 0.4890 | +0.16% | 3,494 |
| Apr 24, 2026 | 0.4200 | 0.5250 | 0.4200 | 0.4882 | -6.10% | 8,974 |
| Apr 23, 2026 | 0.4903 | 0.5399 | 0.4903 | 0.5199 | -3.70% | 4,638 |
| Apr 22, 2026 | 0.5100 | 0.5399 | 0.5100 | 0.5399 | +1.87% | 2,830 |
| Apr 21, 2026 | 0.4796 | 0.5302 | 0.4796 | 0.5300 | -2.77% | 5,762 |
| Apr 20, 2026 | 0.5001 | 0.6340 | 0.5001 | 0.5451 | +1.41% | 8,336 |
| Apr 17, 2026 | 0.5338 | 0.5400 | 0.5111 | 0.5375 | -3.85% | 6,140 |
| Apr 16, 2026 | 0.5325 | 0.7000 | 0.5325 | 0.5590 | +1.64% | 38,553 |
| Apr 15, 2026 | 0.4949 | 0.5700 | 0.4949 | 0.5500 | +5.81% | 11,610 |
| Apr 14, 2026 | 0.4935 | 0.5308 | 0.4850 | 0.5198 | +3.13% | 10,059 |
| Apr 13, 2026 | 0.4750 | 0.5080 | 0.4750 | 0.5040 | +3.38% | 18,414 |
| Apr 10, 2026 | 0.4620 | 0.4875 | 0.4620 | 0.4875 | -0.51% | 24,591 |
| Apr 9, 2026 | 0.4920 | 0.5000 | 0.4530 | 0.4900 | -2.37% | 15,540 |
| Apr 8, 2026 | 0.5040 | 0.5150 | 0.4900 | 0.5019 | -4.55% | 36,271 |
| Apr 7, 2026 | 0.5000 | 0.5275 | 0.5000 | 0.5258 | +0.90% | 40,197 |
| Apr 6, 2026 | 0.5799 | 0.5799 | 0.5000 | 0.5211 | -10.14% | 41,477 |
| Apr 2, 2026 | 0.5546 | 0.5799 | 0.5350 | 0.5799 | -1.61% | 9,236 |
| Apr 1, 2026 | 0.5657 | 0.5945 | 0.5588 | 0.5894 | +1.60% | 12,618 |
| Mar 31, 2026 | 0.6732 | 0.6732 | 0.5300 | 0.5801 | -14.69% | 51,259 |
| Mar 30, 2026 | 0.7201 | 0.7445 | 0.6580 | 0.6800 | -11.13% | 63,412 |
| Mar 27, 2026 | 0.8889 | 0.9100 | 0.6031 | 0.7652 | -9.98% | 1,859,278 |
| Mar 26, 2026 | 0.9341 | 0.9374 | 0.8000 | 0.8500 | -6.59% | 52,294 |
| Mar 25, 2026 | 0.9923 | 0.9923 | 0.6700 | 0.9100 | -9.00% | 194,505 |
| Mar 24, 2026 | 0.8500 | 1.04 | 0.7126 | 1.00 | +17.65% | 332,202 |
| Mar 23, 2026 | 0.6178 | 0.8500 | 0.5910 | 0.8500 | +37.58% | 214,541 |
| Mar 20, 2026 | 0.5610 | 0.6178 | 0.5001 | 0.6178 | +14.62% | 50,584 |
| Mar 19, 2026 | 0.5610 | 0.5610 | 0.5000 | 0.5390 | -2.00% | 19,700 |
| Mar 18, 2026 | 0.5000 | 0.5500 | 0.4388 | 0.5500 | +10.00% | 15,533 |
| Mar 17, 2026 | 0.4900 | 0.5000 | 0.4645 | 0.5000 | +2.61% | 13,156 |
| Mar 16, 2026 | 0.4890 | 0.4890 | 0.4595 | 0.4873 | +5.66% | 15,270 |
| Mar 13, 2026 | 0.4400 | 0.4640 | 0.4166 | 0.4612 | +5.30% | 8,958 |
| Mar 12, 2026 | 0.4380 | 0.4380 | 0.4110 | 0.4380 | +0.00% | 14,867 |
| Mar 11, 2026 | 0.4170 | 0.4399 | 0.4110 | 0.4380 | +6.57% | 5,240 |
| Mar 10, 2026 | 0.4400 | 0.4400 | 0.4100 | 0.4110 | -2.38% | 12,398 |
| Mar 9, 2026 | 0.4402 | 0.4846 | 0.4200 | 0.4210 | -13.14% | 8,328 |
| Mar 6, 2026 | 0.4900 | 0.4999 | 0.4614 | 0.4847 | -0.31% | 8,843 |
| Mar 5, 2026 | 0.4600 | 0.5000 | 0.4600 | 0.4862 | +12.99% | 7,971 |
| Mar 4, 2026 | 0.4489 | 0.4490 | 0.4303 | 0.4303 | -4.16% | 3,077 |
| Mar 3, 2026 | 0.4509 | 0.4509 | 0.4300 | 0.4490 | +4.15% | 9,121 |
| Mar 2, 2026 | 0.4413 | 0.5000 | 0.4201 | 0.4311 | -2.27% | 27,282 |
| Feb 27, 2026 | 0.4485 | 0.4485 | 0.4410 | 0.4411 | -3.27% | 2,607 |
| Feb 26, 2026 | 0.4600 | 0.4669 | 0.4500 | 0.4560 | -0.87% | 23,176 |
| Feb 25, 2026 | 0.4400 | 0.4601 | 0.4400 | 0.4600 | +0.00% | 7,560 |
| Feb 24, 2026 | 0.4855 | 0.4855 | 0.4600 | 0.4600 | -7.98% | 32,741 |
| Feb 23, 2026 | 0.4995 | 0.5000 | 0.4995 | 0.4999 | -0.02% | 4,679 |
| Feb 20, 2026 | 0.4608 | 0.5000 | 0.4591 | 0.5000 | +1.67% | 7,837 |
| Feb 19, 2026 | 0.4700 | 0.5100 | 0.4602 | 0.4918 | -3.40% | 6,167 |
| Feb 18, 2026 | 0.5220 | 0.5220 | 0.4962 | 0.5091 | +0.57% | 2,437 |
| Feb 17, 2026 | 0.5000 | 0.5708 | 0.5000 | 0.5062 | -0.75% | 7,740 |
| Feb 13, 2026 | 0.5200 | 0.5840 | 0.4900 | 0.5100 | -1.92% | 17,108 |
| Feb 12, 2026 | 0.5505 | 0.5624 | 0.5173 | 0.5200 | -10.34% | 7,306 |
| Feb 11, 2026 | 0.5630 | 0.5800 | 0.5630 | 0.5800 | +3.02% | 6,684 |
| Feb 10, 2026 | 0.5700 | 0.5900 | 0.5611 | 0.5630 | -2.93% | 5,842 |
| Feb 9, 2026 | 0.5716 | 0.5800 | 0.5501 | 0.5800 | -3.33% | 7,250 |
| Feb 6, 2026 | 0.5600 | 0.6000 | 0.5600 | 0.6000 | +7.10% | 21,868 |
| Feb 5, 2026 | 0.5903 | 0.6447 | 0.5601 | 0.5602 | +0.02% | 13,602 |
| Feb 4, 2026 | 0.6131 | 0.6494 | 0.5601 | 0.5601 | -13.22% | 16,306 |
| Feb 3, 2026 | 0.6656 | 0.6985 | 0.6277 | 0.6454 | -2.39% | 28,782 |
| Feb 2, 2026 | 0.6000 | 0.6811 | 0.5601 | 0.6612 | +12.26% | 72,755 |
| Jan 30, 2026 | 0.5813 | 0.5950 | 0.5605 | 0.5890 | +5.18% | 4,354 |
| Jan 29, 2026 | 0.5556 | 0.6000 | 0.5556 | 0.5600 | -6.67% | 16,672 |
| Jan 28, 2026 | 0.6191 | 0.6191 | 0.5901 | 0.6000 | +0.00% | 10,307 |
| Jan 27, 2026 | 0.5828 | 0.6200 | 0.5699 | 0.6000 | +0.00% | 27,196 |
| Jan 26, 2026 | 0.6200 | 0.6600 | 0.5768 | 0.6000 | -4.46% | 53,510 |
| Jan 23, 2026 | 0.6500 | 0.7000 | 0.6100 | 0.6280 | -2.30% | 19,078 |
| Jan 22, 2026 | 0.6650 | 0.6947 | 0.6100 | 0.6428 | -3.34% | 11,593 |
| Jan 21, 2026 | 0.6994 | 0.6994 | 0.6300 | 0.6650 | +0.76% | 25,447 |
| Jan 20, 2026 | 0.6700 | 0.6990 | 0.6600 | 0.6600 | -5.58% | 19,116 |
| Jan 16, 2026 | 0.6800 | 0.6990 | 0.6600 | 0.6990 | +2.78% | 9,634 |
| Jan 15, 2026 | 0.6900 | 0.6900 | 0.6706 | 0.6801 | -1.43% | 9,640 |
| Jan 14, 2026 | 0.6901 | 0.6964 | 0.6900 | 0.6900 | +0.58% | 9,460 |
| Jan 13, 2026 | 0.7070 | 0.7684 | 0.6850 | 0.6860 | -2.97% | 18,321 |
| Jan 12, 2026 | 0.6800 | 0.7300 | 0.6800 | 0.7070 | -3.15% | 10,051 |
| Jan 9, 2026 | 0.7200 | 0.7300 | 0.6900 | 0.7300 | +1.53% | 43,177 |
| Jan 8, 2026 | 0.7420 | 0.7420 | 0.7100 | 0.7190 | -2.64% | 9,473 |
| Jan 7, 2026 | 0.7326 | 0.7758 | 0.7100 | 0.7385 | -7.57% | 26,979 |
| Jan 6, 2026 | 0.7300 | 0.7990 | 0.7300 | 0.7990 | +7.91% | 8,665 |
| Jan 5, 2026 | 0.7280 | 0.7705 | 0.7058 | 0.7404 | -2.57% | 21,528 |
| Jan 2, 2026 | 0.7640 | 0.7800 | 0.7252 | 0.7599 | -0.58% | 11,662 |
| Dec 31, 2025 | 0.8380 | 0.8560 | 0.7000 | 0.7643 | -6.79% | 70,790 |
| Dec 30, 2025 | 0.7400 | 0.8200 | 0.7000 | 0.8200 | +0.00% | 37,370 |
| Dec 29, 2025 | 0.7558 | 0.8218 | 0.7558 | 0.8200 | +11.23% | 56,067 |
| Dec 26, 2025 | 0.7153 | 0.8099 | 0.7000 | 0.7372 | -6.57% | 10,280 |
| Dec 24, 2025 | 0.8123 | 0.8123 | 0.7103 | 0.7890 | -2.57% | 9,889 |
| Dec 23, 2025 | 0.6570 | 0.9100 | 0.6570 | 0.8098 | +22.53% | 137,231 |
| Dec 22, 2025 | 0.6690 | 0.6903 | 0.6226 | 0.6609 | -1.37% | 36,773 |
| Dec 19, 2025 | 0.7250 | 0.7251 | 0.6701 | 0.6701 | -9.45% | 22,089 |
| Dec 18, 2025 | 0.7400 | 0.7400 | 0.7100 | 0.7400 | -6.40% | 12,411 |
| Dec 17, 2025 | 0.7716 | 0.7947 | 0.7400 | 0.7906 | +7.56% | 31,974 |
| Dec 16, 2025 | 0.7076 | 0.7462 | 0.6500 | 0.7350 | -10.37% | 86,605 |
| Dec 15, 2025 | 0.8869 | 0.9949 | 0.8100 | 0.8200 | -21.53% | 1,318,073 |
| Dec 12, 2025 | 0.8200 | 1.07 | 0.7292 | 1.04 | +18.62% | 161,744 |
| Dec 11, 2025 | 0.6700 | 0.9240 | 0.5801 | 0.8810 | +36.36% | 174,943 |
| Dec 10, 2025 | 0.6500 | 0.6800 | 0.6122 | 0.6461 | -0.60% | 12,541 |
| Dec 9, 2025 | 0.6501 | 0.6800 | 0.6500 | 0.6500 | -3.70% | 13,237 |
| Dec 8, 2025 | 0.6990 | 0.6990 | 0.6559 | 0.6750 | -0.01% | 5,836 |
| Dec 5, 2025 | 0.6999 | 0.6999 | 0.6600 | 0.6751 | -3.54% | 7,113 |
| Dec 4, 2025 | 0.6999 | 0.6999 | 0.6600 | 0.6999 | +2.85% | 7,127 |
| Dec 3, 2025 | 0.6990 | 0.7200 | 0.6805 | 0.6805 | +1.39% | 5,283 |
| Dec 2, 2025 | 0.7000 | 0.7490 | 0.6443 | 0.6712 | -4.39% | 9,159 |
| Dec 1, 2025 | 0.6990 | 0.7480 | 0.6624 | 0.7020 | +3.62% | 15,810 |
| Nov 28, 2025 | 0.6141 | 0.6994 | 0.6141 | 0.6775 | +6.56% | 7,983 |
| Nov 26, 2025 | 0.6696 | 0.6696 | 0.5980 | 0.6358 | +2.55% | 38,541 |
| Nov 25, 2025 | 0.6430 | 0.6900 | 0.6000 | 0.6200 | -1.59% | 8,456 |
| Nov 24, 2025 | 0.5972 | 0.6300 | 0.5620 | 0.6300 | +5.00% | 11,883 |
| Nov 21, 2025 | 0.6000 | 0.7489 | 0.5601 | 0.6000 | -4.76% | 51,009 |
| Nov 20, 2025 | 0.7090 | 0.7100 | 0.6000 | 0.6300 | -10.87% | 37,319 |
| Nov 19, 2025 | 0.7200 | 0.7200 | 0.6100 | 0.7068 | -1.86% | 62,887 |
| Nov 18, 2025 | 0.7050 | 0.7500 | 0.6800 | 0.7202 | +0.03% | 6,116 |
| Nov 17, 2025 | 0.6990 | 0.7700 | 0.6990 | 0.7200 | -0.62% | 10,602 |
| Nov 14, 2025 | 0.6900 | 0.7599 | 0.6778 | 0.7245 | +4.42% | 25,043 |
| Nov 13, 2025 | 0.7311 | 0.7311 | 0.6600 | 0.6938 | -9.88% | 51,393 |
| Nov 12, 2025 | 0.7889 | 0.7889 | 0.7354 | 0.7699 | +2.65% | 6,062 |
| Nov 11, 2025 | 0.7299 | 0.7890 | 0.7299 | 0.7500 | -2.53% | 10,414 |
| Nov 10, 2025 | 0.8200 | 0.8200 | 0.7500 | 0.7695 | -2.10% | 12,325 |
| Nov 7, 2025 | 0.8000 | 0.8378 | 0.7220 | 0.7860 | -5.54% | 31,414 |
| Nov 6, 2025 | 0.8800 | 0.9460 | 0.7830 | 0.8321 | -3.24% | 54,879 |
Daily open, high, low, close and volume for Jinxin Technology Holding Company American Depositary Shares (NAMI). Showing 249 trading days. Unadjusted prices.