Jinxin Technology Holding Company - American Depositary Shares (NAMI)
3.5100
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 3.18 | 3.69 | 3.10 | 3.51 | 168,678 | 3.51 |
| 3/04/2025 | 3.18 | 3.35 | 2.96 | 3.20 | 173,882 | 3.20 |
| 3/03/2025 | 2.86 | 3.90 | 2.82 | 3.27 | 1,208,045 | 3.27 |
| 2/28/2025 | 2.94 | 2.94 | 2.60 | 2.61 | 62,986 | 2.61 |
| 2/27/2025 | 2.90 | 3.10 | 2.71 | 2.90 | 62,476 | 2.90 |
| 2/26/2025 | 3.22 | 3.48 | 2.83 | 2.90 | 146,684 | 2.90 |
| 2/25/2025 | 3.18 | 3.29 | 2.70 | 3.06 | 74,577 | 3.06 |
| 2/24/2025 | 3.10 | 3.15 | 2.70 | 2.83 | 109,857 | 2.83 |
| 2/21/2025 | 3.59 | 3.63 | 3.12 | 3.25 | 34,479 | 3.25 |
| 2/20/2025 | 3.68 | 3.70 | 2.91 | 3.35 | 183,986 | 3.35 |
| 2/19/2025 | 3.98 | 4.27 | 2.61 | 3.62 | 438,384 | 3.62 |
| 2/18/2025 | 4.41 | 4.61 | 3.96 | 3.98 | 79,426 | 3.98 |
| 2/14/2025 | 3.76 | 4.12 | 3.76 | 4.05 | 59,932 | 4.05 |
| 2/13/2025 | 3.35 | 3.97 | 3.35 | 3.75 | 89,246 | 3.75 |
| 2/12/2025 | 3.63 | 4.20 | 3.09 | 3.22 | 189,681 | 3.22 |
| 2/11/2025 | 3.87 | 3.90 | 3.17 | 3.53 | 48,373 | 3.53 |
| 2/10/2025 | 4.13 | 4.20 | 3.41 | 3.70 | 66,225 | 3.70 |
| 2/07/2025 | 3.22 | 3.96 | 3.22 | 3.96 | 79,384 | 3.96 |
| 2/06/2025 | 2.91 | 3.31 | 2.85 | 3.14 | 21,569 | 3.14 |
| 2/05/2025 | 2.98 | 3.18 | 2.68 | 2.91 | 104,725 | 2.91 |
| 2/04/2025 | 2.49 | 2.89 | 2.49 | 2.87 | 53,123 | 2.87 |
| 2/03/2025 | 2.50 | 2.55 | 2.35 | 2.41 | 22,690 | 2.41 |
| 1/31/2025 | 2.63 | 2.81 | 2.56 | 2.56 | 9,274 | 2.56 |
| 1/30/2025 | 2.81 | 3.01 | 2.53 | 2.55 | 74,205 | 2.55 |
| 1/29/2025 | 3.00 | 3.00 | 2.61 | 2.61 | 26,789 | 2.61 |
| 1/28/2025 | 2.92 | 3.15 | 2.69 | 2.90 | 58,284 | 2.90 |
| 1/27/2025 | 3.11 | 3.44 | 2.70 | 2.95 | 195,854 | 2.95 |
| 1/24/2025 | 2.88 | 3.36 | 2.88 | 3.10 | 30,040 | 3.10 |
| 1/23/2025 | 2.52 | 2.98 | 2.52 | 2.86 | 143,964 | 2.86 |
| 1/22/2025 | 3.35 | 3.36 | 2.25 | 2.49 | 206,155 | 2.49 |
| 1/21/2025 | 3.76 | 3.80 | 3.32 | 3.33 | 199,005 | 3.33 |
| 1/17/2025 | 4.10 | 4.19 | 3.40 | 3.79 | 84,690 | 3.79 |
| 1/16/2025 | 4.16 | 4.28 | 3.88 | 4.02 | 56,427 | 4.02 |
| 1/15/2025 | 4.76 | 4.80 | 4.10 | 4.22 | 97,396 | 4.22 |
| 1/14/2025 | 4.40 | 4.80 | 4.30 | 4.72 | 137,028 | 4.72 |
| 1/13/2025 | 4.12 | 4.38 | 4.00 | 4.19 | 56,782 | 4.19 |
| 1/10/2025 | 3.99 | 4.46 | 3.99 | 4.12 | 68,738 | 4.12 |
| 1/08/2025 | 4.15 | 4.33 | 3.93 | 3.97 | 254,002 | 3.97 |
| 1/07/2025 | 4.08 | 4.58 | 4.04 | 4.08 | 132,182 | 4.08 |
| 1/06/2025 | 4.05 | 4.25 | 3.97 | 4.07 | 86,258 | 4.07 |
| 1/03/2025 | 4.12 | 4.40 | 3.87 | 4.03 | 91,552 | 4.03 |
| 1/02/2025 | 4.21 | 4.27 | 4.00 | 4.00 | 151,592 | 4.00 |
| 12/31/2024 | 4.30 | 0.00 | 4.30 | 4.08 | 0 | 4.08 |
| 12/30/2024 | 4.06 | 4.36 | 3.70 | 4.30 | 89,205 | 4.30 |
| 12/27/2024 | 4.38 | 4.58 | 4.00 | 4.18 | 39,453 | 4.18 |
| 12/26/2024 | 4.50 | 4.75 | 4.35 | 4.38 | 21,991 | 4.38 |
| 12/24/2024 | 4.81 | 4.81 | 4.33 | 4.37 | 22,340 | 4.37 |
| 12/23/2024 | 4.63 | 4.93 | 4.39 | 4.49 | 46,138 | 4.49 |
| 12/20/2024 | 4.25 | 5.16 | 4.25 | 4.56 | 143,377 | 4.56 |
| 12/19/2024 | 5.25 | 5.26 | 4.20 | 4.43 | 189,839 | 4.43 |
| 12/18/2024 | 5.28 | 6.00 | 5.03 | 5.31 | 250,000 | 5.31 |
| 12/17/2024 | 3.95 | 5.17 | 3.95 | 5.17 | 218,135 | 5.17 |
| 12/16/2024 | 3.86 | 4.50 | 3.78 | 4.20 | 105,397 | 4.20 |
| 12/13/2024 | 4.07 | 4.19 | 3.75 | 3.92 | 176,352 | 3.92 |
| 12/12/2024 | 4.22 | 4.35 | 4.01 | 4.02 | 141,259 | 4.02 |
| 12/11/2024 | 4.30 | 4.53 | 4.20 | 4.22 | 138,963 | 4.22 |
| 12/10/2024 | 4.30 | 4.98 | 4.01 | 4.21 | 260,922 | 4.21 |
| 12/09/2024 | 4.00 | 4.72 | 3.90 | 4.32 | 528,544 | 4.32 |
| 12/06/2024 | 4.25 | 4.44 | 4.01 | 4.44 | 2,687,919 | 4.44 |