Jinxin Technology Holding Company - American Depositary Shares (NAMI)

Last Price0.6178

Change+0.0788 (14.62%)

NASDAQ · Last Trade: Mar 23rd, 2:15 AM EDT

Historical Prices For Jinxin Technology Holding Company - American Depositary Shares (NAMI)

Date Range:

2025-12-23 - 2026-03-23

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	0.56	0.62	0.50	0.62	50,584	0.62
3/19/2026	0.56	0.56	0.50	0.54	19,700	0.54
3/18/2026	0.50	0.55	0.44	0.55	15,533	0.55
3/17/2026	0.49	0.50	0.46	0.50	13,156	0.50
3/16/2026	0.49	0.49	0.46	0.49	11,870	0.49
3/13/2026	0.44	0.46	0.42	0.46	8,958	0.46
3/12/2026	0.44	0.44	0.41	0.44	14,867	0.44
3/11/2026	0.42	0.44	0.41	0.44	5,240	0.44
3/10/2026	0.44	0.44	0.41	0.41	12,398	0.41
3/09/2026	0.44	0.48	0.42	0.42	8,328	0.42
3/06/2026	0.49	0.50	0.46	0.48	8,843	0.48
3/05/2026	0.46	0.50	0.46	0.49	6,968	0.49
3/04/2026	0.45	0.45	0.43	0.43	3,077	0.43
3/03/2026	0.45	0.45	0.43	0.45	9,121	0.45
3/02/2026	0.44	0.50	0.42	0.43	27,282	0.43
2/27/2026	0.45	0.45	0.44	0.44	2,607	0.44
2/26/2026	0.46	0.47	0.45	0.46	20,944	0.46
2/25/2026	0.44	0.46	0.44	0.46	7,550	0.46
2/24/2026	0.49	0.49	0.46	0.46	32,741	0.46
2/23/2026	0.50	0.50	0.50	0.50	4,679	0.50
2/20/2026	0.46	0.50	0.46	0.50	7,837	0.50
2/19/2026	0.47	0.51	0.46	0.49	6,167	0.49
2/18/2026	0.52	0.52	0.50	0.51	2,437	0.51
2/17/2026	0.50	0.57	0.50	0.51	7,740	0.51
2/13/2026	0.52	0.58	0.49	0.51	17,108	0.51
2/12/2026	0.55	0.56	0.52	0.52	7,276	0.52
2/11/2026	0.56	0.58	0.56	0.58	6,684	0.58
2/10/2026	0.57	0.59	0.56	0.56	5,672	0.56
2/09/2026	0.57	0.58	0.55	0.58	7,250	0.58
2/06/2026	0.56	0.60	0.56	0.60	21,868	0.60
2/05/2026	0.59	0.64	0.56	0.56	13,452	0.56
2/04/2026	0.61	0.65	0.56	0.56	16,306	0.56
2/03/2026	0.67	0.70	0.63	0.65	28,782	0.65
2/02/2026	0.60	0.68	0.56	0.66	72,554	0.66
1/30/2026	0.58	0.59	0.56	0.59	4,354	0.59
1/29/2026	0.56	0.60	0.56	0.56	16,672	0.56
1/28/2026	0.62	0.62	0.59	0.60	10,197	0.60
1/27/2026	0.58	0.62	0.57	0.60	27,196	0.60
1/26/2026	0.62	0.66	0.58	0.60	53,510	0.60
1/23/2026	0.65	0.70	0.61	0.63	19,078	0.63
1/22/2026	0.67	0.69	0.61	0.64	11,593	0.64
1/21/2026	0.70	0.70	0.63	0.67	20,253	0.67
1/20/2026	0.67	0.70	0.66	0.66	19,116	0.66
1/16/2026	0.68	0.70	0.66	0.70	9,634	0.70
1/15/2026	0.69	0.69	0.67	0.68	9,598	0.68
1/14/2026	0.69	0.70	0.69	0.69	9,350	0.69
1/13/2026	0.71	0.77	0.69	0.69	18,318	0.69
1/12/2026	0.68	0.73	0.68	0.71	10,051	0.71
1/09/2026	0.72	0.73	0.69	0.73	43,177	0.73
1/08/2026	0.74	0.74	0.71	0.72	9,473	0.72
1/07/2026	0.73	0.78	0.71	0.74	26,976	0.74
1/06/2026	0.73	0.80	0.73	0.80	7,590	0.80
1/05/2026	0.73	0.77	0.71	0.74	21,324	0.74
1/02/2026	0.76	0.78	0.73	0.76	11,662	0.76
12/31/2025	0.84	0.86	0.70	0.76	70,790	0.76
12/30/2025	0.74	0.82	0.70	0.82	36,588	0.82
12/29/2025	0.76	0.82	0.76	0.82	53,118	0.82
12/26/2025	0.72	0.81	0.70	0.74	10,280	0.74
12/24/2025	0.81	0.81	0.71	0.79	9,889	0.79
12/23/2025	0.66	0.91	0.66	0.81	136,120	0.81