Dark

NAMI
Jinxin Technology Holding Company
stock NASDAQ ADR

At Close

Jul 2, 2026 3:52:12 PM EDT

3.59USD+3.458%(+0.12)21,989

3.09Bid 4.41Ask 1.32Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

3.38USD0.000%(+3.38)0

After-hours

Jun 30, 2026 4:00:30 PM EDT

3.40USD-8.479%(-0.31)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	3.5800	3.5900	3.5800	3.5900	+3.757%	21,989	0.000%
2026-07-01	3.4800	3.6000	3.3800	3.4600	+1.765%	9,515	+3.757%
2026-06-30	3.6500	3.7100	3.4000	3.4000	-7.357%	11,671	+5.588%
2026-06-29	3.7400	3.8050	3.6300	3.6700	-2.133%	13,472	-2.180%
2026-06-26	4.0900	4.1000	3.6500	3.7500	-13.594%	40,208	-4.267%
2026-06-25	4.6100	4.8300	3.8101	4.3400	-12.764%	93,705	-17.281%
2026-06-24	4.7925	5.2025	4.3775	4.9750	-9.215%	18,074	-27.839%
2026-06-23	4.4425	5.5875	3.3750	5.4800	+3.690%	1,078,060	-34.489%
2026-06-22	5.8825	6.1250	5.2825	5.2850	-15.710%	9,223	-32.072%
2026-06-18	6.2500	6.5100	5.5850	6.2700	+1.129%	7,447	-42.743%
2026-06-17	6.0000	6.2500	5.7500	6.2000	-0.402%	2,150	-42.097%
2026-06-16	5.8000	6.2475	5.7500	6.2250	+2.469%	813	-42.329%
2026-06-15	5.9125	6.3600	5.7750	6.0750	-4.519%	5,831	-40.905%
2026-06-12	6.3250	6.8750	6.0000	6.3625	-2.153%	8,162	-43.576%
2026-06-11	6.2725	7.0425	6.2375	6.5025	-11.229%	180,649	-44.790%
2026-06-10	6.9075	7.9700	6.9075	7.3250	+5.018%	19,752	-50.990%
2026-06-09	6.5500	7.6250	6.4750	6.9750	+11.689%	9,818	-48.530%
2026-06-08	6.4000	10.4350	5.5050	6.2450	-6.791%	134,641	-42.514%
2026-06-05	6.9750	6.9750	6.2700	6.7000	-4.998%	2,782	-46.418%
2026-06-04	6.7000	7.2050	6.5100	7.0525	+2.582%	4,953	-49.096%
2026-06-03	6.8250	7.5000	6.5000	6.8750	-7.687%	142,355	-47.782%
2026-06-02	7.4800	7.7500	7.0000	7.4475	-5.429%	1,992	-51.796%
2026-06-01	7.0550	8.0000	7.0000	7.8750	+8.997%	5,508	-54.413%
2026-05-29	7.5000	7.5000	7.1900	7.2250	-9.262%	1,351	-50.311%
2026-05-28	7.9250	8.5000	7.6250	7.9625	-3.221%	1,237	-54.914%
2026-05-27	8.2500	9.1250	8.0650	8.2275	-14.961%	5,105	-56.366%
2026-05-26	7.4750	10.1875	6.9475	9.6750	+29.866%	14,428	-62.894%
2026-05-22	6.8750	7.8750	6.7000	7.4500	-20.745%	7,551	-51.812%
2026-05-21	8.7500	9.7500	7.1750	9.4000	+7.429%	18,678	-61.809%
2026-05-20	8.1750	8.7500	5.9275	8.7500	-4.136%	19,761	-58.971%
2026-05-19	9.5000	9.9475	8.8975	9.1275	-1.855%	51,601	-60.668%
2026-05-18	9.4000	10.0000	9.1925	9.3000	+1.723%	1,819	-61.398%
2026-05-15	9.9750	9.9975	9.1375	9.1425	-1.826%	131	-60.733%
2026-05-14	9.2250	9.6575	9.2250	9.3125	+3.043%	158	-61.450%
2026-05-13	8.7375	9.0375	8.5025	9.0375	-1.499%	302	-60.277%
2026-05-12	9.1900	9.2500	9.1750	9.1750	-0.811%	92	-60.872%
2026-05-11	9.5000	9.6500	9.1875	9.2500	+0.680%	247	-61.189%
2026-05-08	9.7175	9.7175	9.0500	9.1875	-4.793%	754	-60.925%
2026-05-07	10.0000	10.0000	9.6500	9.6500	-1.026%	235	-62.798%
2026-05-06	9.5500	10.0000	9.5025	9.7500	-0.763%	532	-63.179%
2026-05-05	9.2000	10.0000	9.2000	9.8250	+6.793%	312	-63.461%
2026-05-04	10.2500	10.2500	9.1750	9.2000	-10.244%	906	-60.978%
2026-05-01	10.4425	10.5000	9.7500	10.2500	+3.483%	573	-64.976%
2026-04-30	10.1250	10.7525	9.6100	9.9050	-6.776%	516	-63.756%
2026-04-29	11.2500	11.2500	10.2400	10.6250	-5.618%	743	-66.212%
2026-04-28	11.2750	12.7225	11.2575	11.2575	-7.914%	97	-68.110%
2026-04-27	12.2250	13.0000	12.2250	12.2250	+0.164%	140	-70.634%
2026-04-24	10.5000	13.1250	10.5000	12.2050	-6.097%	359	-70.586%
2026-04-23	12.2575	13.4975	12.2575	12.9975	-3.704%	186	-72.379%
2026-04-22	12.7500	13.4975	12.7500	13.4975	+1.868%	113	-73.402%
2026-04-21	11.9900	13.2550	11.9900	13.2500	-2.770%	230	-72.906%
2026-04-20	12.5025	15.8500	12.5025	13.6275	+1.414%	346	-73.656%
2026-04-17	13.3450	13.5000	12.7775	13.4375	-3.846%	246	-73.284%
2026-04-16	13.3125	17.5000	13.3125	13.9750	+1.636%	1,542	-74.311%
2026-04-15	12.3725	14.2500	12.3725	13.7500	+5.810%	464	-73.891%
2026-04-14	12.3375	13.2700	12.1250	12.9950	+3.135%	402	-72.374%
2026-04-13	11.8750	12.7000	11.8750	12.6000	+3.385%	737	-71.508%
2026-04-10	11.5500	12.1875	11.5500	12.1875	-0.510%	984	-70.544%
2026-04-09	12.3000	12.5000	11.3250	12.2500	-2.371%	622	-70.694%
2026-04-08	12.6000	12.8750	12.2500	12.5475	-4.545%	1,451	-71.389%
2026-04-07	12.5000	13.1875	12.5000	13.1450	+0.902%	1,608	-72.689%
2026-04-06	14.4975	14.4975	12.5000	13.0275	-10.140%	1,659	-72.443%
2026-04-02	13.8650	14.4975	13.3750	14.4975	-1.612%	369	-75.237%
2026-04-01	14.1425	14.8625	13.9700	14.7350	+1.603%	505	-75.636%
2026-03-31	16.8300	16.8300	13.2500	14.5025	-14.691%	2,050	-75.246%
2026-03-30	18.0025	18.6125	16.4500	17.0000	-11.134%	2,536	-78.882%
2026-03-27	22.2225	22.7500	15.0775	19.1300	-9.976%	74,371	-81.234%
2026-03-26	23.3525	23.4350	20.0000	21.2500	-6.593%	2,092	-83.106%
2026-03-25	24.8075	24.8075	16.7500	22.7500	-9.000%	7,780	-84.220%
2026-03-24	21.2500	25.9825	17.8150	25.0000	+17.647%	13,288	-85.640%
2026-03-23	15.4450	21.2500	14.7750	21.2500	+37.585%	8,582	-83.106%
2026-03-20	14.0250	15.4450	12.5025	15.4450	+14.620%	2,023	-76.756%
2026-03-19	14.0250	14.0250	12.5000	13.4750	-2.000%	788	-73.358%
2026-03-18	12.5000	13.7500	10.9700	13.7500	+10.000%	621	-73.891%
2026-03-17	12.2500	12.5000	11.6125	12.5000	+2.606%	526	-71.280%
2026-03-16	12.2250	12.2250	11.4875	12.1825	+5.659%	611	-70.532%
2026-03-13	11.0000	11.6000	10.4150	11.5300	+5.297%	358	-68.864%
2026-03-12	10.9500	10.9500	10.2750	10.9500	0.000%	595	-67.215%
2026-03-11	10.4250	10.9975	10.2750	10.9500	+6.569%	210	-67.215%
2026-03-10	11.0000	11.0000	10.2500	10.2750	-2.375%	496	-65.061%
2026-03-09	11.0050	12.1150	10.5000	10.5250	-13.142%	333	-65.891%
2026-03-06	12.2500	12.4975	11.5350	12.1175	-0.309%	354	-70.373%
2026-03-05	11.5000	12.5000	11.5000	12.1550	+12.991%	319	-70.465%
2026-03-04	11.2225	11.2250	10.7575	10.7575	-4.165%	123	-66.628%
2026-03-03	11.2725	11.2725	10.7500	11.2250	+4.152%	365	-68.018%
2026-03-02	11.0325	12.5000	10.5025	10.7775	-2.267%	1,091	-66.690%
2026-02-27	11.2125	11.2125	11.0250	11.0275	-3.268%	104	-67.445%
2026-02-26	11.5000	11.6725	11.2500	11.4000	-0.870%	927	-68.509%
2026-02-25	11.0000	11.5025	11.0000	11.5000	0.000%	302	-68.783%
2026-02-24	12.1375	12.1375	11.5000	11.5000	-7.982%	1,310	-68.783%
2026-02-23	12.4875	12.5000	12.4875	12.4975	-0.020%	187	-71.274%
2026-02-20	11.5200	12.5000	11.4775	12.5000	+1.667%	313	-71.280%
2026-02-19	11.7500	12.7500	11.5050	12.2950	-3.398%	247	-70.801%
2026-02-18	13.0500	13.0500	12.4050	12.7275	+0.573%	97	-71.793%
2026-02-17	12.5000	14.2700	12.5000	12.6550	-0.745%	310	-71.632%
2026-02-13	13.0000	14.6000	12.2500	12.7500	-1.923%	684	-71.843%
2026-02-12	13.7625	14.0600	12.9325	13.0000	-10.345%	292	-72.385%
2026-02-11	14.0750	14.5000	14.0750	14.5000	+3.020%	267	-75.241%
2026-02-10	14.2500	14.7500	14.0275	14.0750	-2.931%	234	-74.494%
2026-02-09	14.2900	14.5000	13.7525	14.5000	-3.333%	290	-75.241%
2026-02-06	14.0000	15.0000	14.0000	15.0000	+7.105%	875	-76.067%
2026-02-05	14.7575	16.1175	14.0025	14.0050	+0.018%	544	-74.366%
2026-02-04	15.3275	16.2350	14.0025	14.0025	-13.217%	652	-74.362%
2026-02-03	16.6400	17.4625	15.6925	16.1350	-2.390%	1,151	-77.750%
2026-02-02	15.0000	17.0275	14.0025	16.5300	+12.258%	2,910	-78.282%
2026-01-30	14.5325	14.8750	14.0125	14.7250	+5.179%	174	-75.620%
2026-01-29	13.8900	15.0000	13.8900	14.0000	-6.667%	667	-74.357%
2026-01-28	15.4775	15.4775	14.7525	15.0000	0.000%	412	-76.067%
2026-01-27	14.5700	15.5000	14.2475	15.0000	0.000%	1,088	-76.067%
2026-01-26	15.5000	16.5000	14.4200	15.0000	-4.459%	2,140	-76.067%
2026-01-23	16.2500	17.5000	15.2500	15.7000	-2.302%	763	-77.134%
2026-01-22	16.6250	17.3675	15.2500	16.0700	-3.338%	464	-77.660%
2026-01-21	17.4850	17.4850	15.7500	16.6250	+0.758%	1,018	-78.406%
2026-01-20	16.7500	17.4750	16.5000	16.5000	-5.579%	765	-78.242%
2026-01-16	17.0000	17.4750	16.5000	17.4750	+2.779%	385	-79.456%
2026-01-15	17.2500	17.2500	16.7650	17.0025	-1.435%	386	-78.885%
2026-01-14	17.2525	17.4100	17.2500	17.2500	+0.583%	378	-79.188%
2026-01-13	17.6750	19.2100	17.1250	17.1500	-2.970%	733	-79.067%
2026-01-12	17.0000	18.2500	17.0000	17.6750	-3.151%	402	-79.689%
2026-01-09	18.0000	18.2500	17.2500	18.2500	+1.530%	1,727	-80.329%
2026-01-08	18.5500	18.5500	17.7500	17.9750	-2.640%	379	-80.028%
2026-01-07	18.3150	19.3950	17.7500	18.4625	-7.572%	1,079	-80.555%
2026-01-06	18.2500	19.9750	18.2500	19.9750	+7.915%	347	-82.028%
2026-01-05	18.2000	19.2625	17.6450	18.5100	-2.566%	861	-80.605%
2026-01-02	19.1000	19.5000	18.1300	18.9975	-0.576%	466	-81.103%
2025-12-31	20.9500	21.4000	17.5000	19.1075	-6.793%	2,832	-81.212%
2025-12-30	18.5000	20.5000	17.5000	20.5000	0.000%	1,495	-82.488%
2025-12-29	18.8950	20.5450	18.8950	20.5000	+11.232%	2,243	-82.488%
2025-12-26	17.8825	20.2475	17.5000	18.4300	-6.565%	411	-80.521%
2025-12-24	20.3075	20.3075	17.7575	19.7250	-2.569%	396	-81.800%
2025-12-23	16.4250	22.7500	16.4250	20.2450	+22.530%	5,489	-82.267%
2025-12-22	16.7250	17.2575	15.5650	16.5225	-1.373%	1,471	-78.272%
2025-12-19	18.1250	18.1275	16.7525	16.7525	-9.446%	884	-78.570%
2025-12-18	18.5000	18.5000	17.7500	18.5000	-6.400%	496	-80.595%
2025-12-17	19.2900	19.8675	18.5000	19.7650	+7.565%	1,279	-81.837%
2025-12-16	17.6900	18.6550	16.2500	18.3750	-10.366%	3,464	-80.463%
2025-12-15	22.1725	24.8725	20.2500	20.5000	-21.531%	52,723	-82.488%
2025-12-12	20.5000	26.7500	18.2300	26.1250	+18.615%	6,470	-86.258%
2025-12-11	16.7500	23.1000	14.5025	22.0250	+36.357%	6,998	-83.700%
2025-12-10	16.2500	17.0000	15.3050	16.1525	-0.600%	502	-77.774%
2025-12-09	16.2525	17.0000	16.2500	16.2500	-3.704%	529	-77.908%
2025-12-08	17.4750	17.4750	16.3975	16.8750	-0.015%	233	-78.726%
2025-12-05	17.4975	17.4975	16.5000	16.8775	-3.543%	285	-78.729%
2025-12-04	17.4975	17.4975	16.5000	17.4975	+2.851%	285	-79.483%
2025-12-03	17.4750	18.0000	17.0125	17.0125	+1.386%	211	-78.898%
2025-12-02	17.5000	18.7250	16.1075	16.7800	-4.387%	366	-78.605%
2025-12-01	17.4750	18.7000	16.5600	17.5500	+3.616%	632	-79.544%
2025-11-28	15.3525	17.4850	15.3525	16.9375	+6.559%	319	-78.804%
2025-11-26	16.7400	16.7400	14.9500	15.8950	+2.548%	1,542	-77.414%
2025-11-25	16.0750	17.2500	15.0000	15.5000	-1.587%	338	-76.839%
2025-11-24	14.9300	15.7500	14.0500	15.7500	+5.000%	475	-77.206%
2025-11-21	15.0000	18.7225	14.0025	15.0000	-4.762%	2,040	-76.067%
2025-11-20	17.7250	17.7500	15.0000	15.7500	-10.866%	1,493	-77.206%
2025-11-19	18.0000	18.0000	15.2500	17.6700	-1.861%	2,515	-79.683%
2025-11-18	17.6250	18.7500	17.0000	18.0050	+0.028%	245	-80.061%
2025-11-17	17.4750	19.2500	17.4750	18.0000	-0.621%	424	-80.056%
2025-11-14	17.2500	18.9975	16.9450	18.1125	+4.425%	1,002	-80.179%
2025-11-13	18.2775	18.2775	16.5000	17.3450	-9.884%	2,056	-79.302%
2025-11-12	19.7225	19.7225	18.3850	19.2475	+2.653%	242	-81.348%
2025-11-11	18.2475	19.7250	18.2475	18.7500	-2.534%	417	-80.853%
2025-11-10	20.5000	20.5000	18.7500	19.2375	-2.099%	493	-81.339%
2025-11-07	20.0000	20.9450	18.0500	19.6500	-5.540%	1,257	-81.730%
2025-11-06	22.0000	23.6500	19.5750	20.8025	-3.244%	2,195	-82.742%
2025-11-05	21.7500	23.0000	21.5000	21.5000	-2.361%	445	-83.302%
2025-11-04	22.5000	23.5700	21.5025	22.0200	-5.290%	140	-83.697%
2025-11-03	24.3450	24.3750	23.2500	23.2500	-4.615%	1,070	-84.559%
2025-10-31	24.0000	24.5000	22.9500	24.3750	-3.465%	2,394	-85.272%
2025-10-30	22.5600	25.5000	21.7525	25.2500	+7.447%	3,884	-85.782%
2025-10-29	23.8750	23.8750	22.7500	23.5000	0.000%	964	-84.723%
2025-10-28	21.0000	23.7500	20.6825	23.5000	+14.634%	1,924	-84.723%
2025-10-27	22.5000	23.5775	19.3225	20.5000	-8.889%	3,987	-82.488%
2025-10-24	23.1150	23.4975	22.2400	22.5000	-2.153%	620	-84.044%
2025-10-23	22.8925	23.7500	22.3200	22.9950	-4.138%	1,090	-84.388%
2025-10-22	23.0000	24.2250	21.7500	23.9875	+5.521%	2,833	-85.034%
2025-10-21	24.0950	24.2500	21.3750	22.7325	+2.226%	544	-84.208%
2025-10-20	23.3750	24.6225	21.9475	22.2375	-1.167%	263	-83.856%
2025-10-17	22.0250	22.7475	21.3250	22.5000	-1.099%	604	-84.044%
2025-10-16	22.5675	24.5000	22.5675	22.7500	-2.140%	590	-84.220%
2025-10-15	22.1250	23.9900	22.1250	23.2475	+3.311%	1,326	-84.557%
2025-10-14	23.7825	23.7825	22.2675	22.5025	-6.201%	965	-84.046%
2025-10-13	24.7475	24.7475	22.5125	23.9900	+4.293%	758	-85.035%
2025-10-10	23.7550	24.2500	22.5000	23.0025	-3.158%	1,560	-84.393%
2025-10-09	24.4400	24.4400	23.7500	23.7525	-3.051%	1,820	-84.886%
2025-10-08	23.7500	25.2450	23.0825	24.5000	+4.813%	633	-85.347%
2025-10-07	23.2500	23.5975	22.7500	23.3750	-0.943%	2,380	-84.642%
2025-10-06	25.2500	25.2500	23.2525	23.5975	-3.684%	1,358	-84.787%
2025-10-03	23.7650	24.8750	23.2500	24.5000	+1.734%	1,751	-85.347%
2025-10-02	24.9900	24.9900	24.0000	24.0825	-2.094%	572	-85.093%
2025-10-01	25.0000	26.4000	24.5000	24.5975	-3.539%	2,805	-85.405%
2025-09-30	26.2525	26.7500	23.7500	25.5000	-5.556%	2,961	-85.922%
2025-09-29	26.2500	27.2500	26.2500	27.0000	+1.944%	2,663	-86.704%
2025-09-26	26.7500	27.5625	26.2500	26.4850	-2.781%	2,179	-86.445%
2025-09-25	27.7500	28.0000	26.5025	27.2425	-4.412%	2,393	-86.822%
2025-09-24	28.0000	28.5000	27.2500	28.5000	+2.703%	2,068	-87.404%
2025-09-23	28.2500	28.4600	27.5000	27.7500	-0.117%	1,088	-87.063%
2025-09-22	27.2500	28.4975	27.2500	27.7825	+1.954%	978	-87.078%
2025-09-19	27.0000	27.7500	26.7500	27.2500	+0.926%	2,824	-86.826%
2025-09-18	27.2500	28.0000	27.0000	27.0000	0.000%	2,881	-86.704%
2025-09-17	27.2500	28.2500	26.7525	27.0000	-0.936%	2,793	-86.704%
2025-09-16	27.0000	28.2500	27.0000	27.2550	-1.784%	937	-86.828%
2025-09-15	27.7500	28.5000	25.8000	27.7500	-1.770%	4,898	-87.063%
2025-09-12	28.5000	29.5000	27.2500	28.2500	+1.802%	2,060	-87.292%
2025-09-11	27.5000	29.5000	26.5500	27.7500	-3.478%	7,209	-87.063%
2025-09-10	25.2500	29.7500	25.2500	28.7500	+12.745%	10,592	-87.513%
2025-09-09	24.2500	25.7500	23.3075	25.5000	+5.155%	7,217	-85.922%
2025-09-08	28.5000	28.7475	24.0300	24.2500	-10.185%	6,531	-85.196%
2025-09-05	26.0025	27.0000	25.7500	27.0000	0.000%	2,065	-86.704%
2025-09-04	26.5000	29.0000	25.0000	27.0000	-0.461%	6,673	-86.704%
2025-09-03	28.2500	29.5000	26.7500	27.1250	-6.466%	4,459	-86.765%
2025-09-02	28.2500	30.7500	25.5000	29.0000	-5.691%	11,360	-87.621%
2025-08-29	33.5000	34.7500	30.5000	30.7500	-15.172%	13,984	-88.325%
2025-08-28	33.2500	37.0000	27.7325	36.2500	+5.839%	52,526	-90.097%
2025-08-27	25.2500	51.2500	25.2500	34.2500	+33.010%	1,850,040	-89.518%
2025-08-26	26.0000	26.0000	25.1300	25.7500	0.000%	261	-86.058%
2025-08-25	25.2500	25.7500	23.5450	25.7500	+6.758%	445	-86.058%
2025-08-22	23.7475	24.1250	23.2525	24.1200	+1.547%	328	-85.116%
2025-08-21	23.7000	24.4125	23.2500	23.7525	-3.051%	218	-84.886%
2025-08-20	24.7500	25.2500	22.5000	24.5000	-3.922%	713	-85.347%
2025-08-19	25.3500	26.2500	24.0500	25.5000	-1.923%	611	-85.922%
2025-08-18	25.2500	26.3275	25.2500	26.0000	-0.952%	407	-86.192%
2025-08-15	26.3625	27.0000	25.7500	26.2500	+0.962%	680	-86.324%
2025-08-14	23.0000	26.2500	23.0000	26.0000	+7.272%	684	-86.192%
2025-08-13	25.5000	25.5000	22.7850	24.2375	-5.874%	1,316	-85.188%
2025-08-12	28.5000	28.7500	24.9200	25.7500	-8.036%	2,395	-86.058%
2025-08-11	26.7500	29.0000	25.7500	28.0000	+14.274%	5,131	-87.179%
2025-08-08	23.8825	26.2475	23.2500	24.5025	+4.211%	1,915	-85.348%
2025-08-07	22.2500	24.2500	22.2500	23.5125	+2.228%	270	-84.732%
2025-08-06	22.5000	24.5000	22.5000	23.0000	+4.545%	1,285	-84.391%
2025-08-05	23.5000	24.5500	21.5000	22.0000	+2.326%	728	-83.682%
2025-08-04	22.0000	22.5000	21.1225	21.5000	-3.371%	648	-83.302%
2025-08-01	23.2275	23.9750	21.5575	22.2500	-4.198%	234	-83.865%
2025-07-31	23.4000	24.1575	23.2250	23.2250	+6.769%	46	-84.543%
2025-07-30	23.2500	23.2500	21.5000	21.7525	-7.001%	974	-83.496%
2025-07-29	24.7500	25.0000	23.3900	23.3900	-6.440%	1,122	-84.652%
2025-07-28	24.2500	25.2500	24.0000	25.0000	-0.990%	950	-85.640%
2025-07-25	24.9975	25.5000	24.2500	25.2500	-0.980%	1,836	-85.782%
2025-07-24	25.8750	26.0000	25.2475	25.5000	-1.923%	1,448	-85.922%
2025-07-23	26.4200	26.5000	25.7500	26.0000	0.000%	1,114	-86.192%
2025-07-22	25.7775	26.5000	25.0000	26.0000	+0.971%	1,646	-86.192%
2025-07-21	27.5000	27.5000	25.3750	25.7500	-3.738%	1,798	-86.058%
2025-07-18	26.2500	27.1250	25.7500	26.7500	+3.883%	502	-86.579%
2025-07-17	26.5000	26.5000	25.7500	25.7500	-0.962%	325	-86.058%
2025-07-16	25.9975	26.5000	25.7500	26.0000	+1.513%	1,118	-86.192%
2025-07-15	27.5000	27.5000	24.7500	25.6125	-6.864%	1,665	-85.983%
2025-07-14	27.5000	27.5000	26.9300	27.5000	-1.786%	622	-86.945%
2025-07-11	28.5000	28.5000	27.5475	28.0000	-1.789%	1,982	-87.179%
2025-07-10	26.5000	29.9975	26.5000	28.5100	+3.673%	3,077	-87.408%
2025-07-09	27.7500	27.7500	26.5000	27.5000	0.000%	161	-86.945%
2025-07-08	25.2500	27.7500	25.2500	27.5000	-0.901%	1,051	-86.945%
2025-07-07	30.0000	30.0000	26.5150	27.7500	+0.909%	343	-87.063%
2025-07-03	26.2500	31.5000	26.1000	27.5000	+3.578%	2,180	-86.945%
2025-07-02	25.7500	27.2500	25.5025	26.5500	+3.995%	708	-86.478%
2025-07-01	25.0050	26.0000	25.0025	25.5300	-1.808%	657	-85.938%
2025-06-30	25.2500	27.2525	24.2500	26.0000	-0.886%	2,121	-86.192%
2025-06-27	27.5000	27.5000	25.5000	26.2325	-2.843%	1,172	-86.315%
2025-06-26	26.2825	27.1250	26.2500	27.0000	+3.250%	406	-86.704%
2025-06-25	27.0000	28.2475	25.7500	26.1500	-8.246%	855	-86.272%
2025-06-24	26.2500	28.5000	25.5000	28.5000	+10.680%	4,576	-87.404%
2025-06-23	32.1925	32.1925	25.7500	25.7500	-6.364%	1,434	-86.058%
2025-06-20	28.5000	29.7225	26.5000	27.5000	-3.509%	1,502	-86.945%
2025-06-18	30.7500	30.7500	28.0000	28.5000	-7.317%	1,521	-87.404%
2025-06-17	30.2500	31.0000	30.0000	30.7500	0.000%	1,693	-88.325%
2025-06-16	30.7500	31.2500	29.0000	30.7500	-0.806%	2,669	-88.325%
2025-06-13	31.5000	32.2500	31.0000	31.0000	-6.767%	1,083	-88.419%
2025-06-12	32.6100	33.2500	31.2500	33.2500	+3.906%	1,778	-89.203%
2025-06-11	33.2500	33.2500	31.5000	32.0000	-1.151%	587	-88.781%
2025-06-10	30.2500	32.5000	30.0000	32.3725	+0.380%	1,972	-88.910%
2025-06-09	33.5000	33.7500	31.0000	32.2500	-4.515%	2,534	-88.868%
2025-06-06	30.7500	34.7500	30.7500	33.7750	+11.653%	8,823	-89.371%
2025-06-05	30.2500	31.5250	28.7500	30.2500	0.000%	3,160	-88.132%
2025-06-04	29.5000	31.5000	29.0000	30.2500	+0.833%	4,205	-88.132%
2025-06-03	28.2500	30.5000	28.0000	30.0000	+2.564%	7,034	-88.033%
2025-06-02	27.7500	31.5025	27.7500	29.2500	+1.739%	10,574	-87.726%
2025-05-30	32.2500	32.2500	28.0000	28.7500	-13.534%	24,537	-87.513%
2025-05-29	72.3500	77.5000	27.7500	33.2500	-53.659%	102,212	-89.203%
2025-05-28	68.0000	83.7500	67.7500	71.7500	+5.904%	8,835	-94.997%
2025-05-27	69.7500	69.7500	63.7500	67.7500	-4.240%	3,549	-94.701%
2025-05-23	81.5000	83.3750	66.0000	70.7500	-11.563%	26,607	-94.926%
2025-05-22	79.2500	81.2500	70.0000	80.0000	+3.896%	9,652	-95.513%
2025-05-21	77.0000	87.5000	71.0000	77.0000	-12.500%	10,282	-95.338%
2025-05-20	67.5000	99.5000	62.7500	88.0000	+36.965%	41,625	-95.920%
2025-05-19	63.7500	67.4975	63.7500	64.2500	-3.383%	344	-94.412%
2025-05-16	64.0000	67.2375	64.0000	66.5000	+4.314%	363	-94.602%
2025-05-15	68.5000	69.7500	57.2525	63.7500	-5.556%	1,994	-94.369%
2025-05-14	73.0425	73.0425	67.0000	67.5000	-7.850%	1,669	-94.681%
2025-05-13	70.5000	74.4200	69.7500	73.2500	+2.807%	509	-95.099%
2025-05-12	73.5000	80.0000	71.0025	71.2500	-1.994%	1,359	-94.961%
2025-05-09	76.7500	77.0000	72.5000	72.7000	-1.757%	193	-95.062%
2025-05-08	72.7500	80.7500	72.0000	74.0000	+0.680%	1,195	-95.149%
2025-05-07	70.5000	73.5000	67.7500	73.5000	+4.626%	1,565	-95.116%
2025-05-06	72.5050	74.5000	70.0000	70.2500	-0.355%	597	-94.890%
2025-05-05	77.7500	85.2500	69.0000	70.5000	-10.197%	2,301	-94.908%
2025-05-02	79.7500	83.2500	75.0000	78.5050	-1.561%	1,319	-95.427%
2025-05-01	78.5000	82.5000	77.0000	79.7500	-3.625%	318	-95.498%
2025-04-30	72.5000	83.9250	72.3825	82.7500	+7.120%	6,761	-95.662%
2025-04-29	79.0000	80.7500	74.2500	77.2500	-0.323%	1,522	-95.353%
2025-04-28	73.5000	77.5000	72.0000	77.5000	+5.442%	646	-95.368%
2025-04-25	75.0000	85.0000	73.5000	73.5000	-7.547%	7,512	-95.116%
2025-04-24	95.0000	114.7500	78.2500	79.5000	-16.316%	14,199	-95.484%
2025-04-23	90.0000	96.2500	86.2950	95.0000	+7.345%	4,782	-96.221%
2025-04-22	86.5000	89.7500	79.7500	88.5000	+3.509%	3,702	-95.944%
2025-04-21	87.5000	96.4325	85.0000	85.5000	-4.735%	3,818	-95.801%
2025-04-17	76.5000	90.0000	76.5000	89.7500	+16.181%	2,997	-96.000%
2025-04-16	73.7500	77.6250	70.2500	77.2500	+6.552%	934	-95.353%
2025-04-15	71.2875	75.0000	70.7500	72.5000	-4.290%	367	-95.048%
2025-04-14	74.5000	76.2500	70.9650	75.7500	+5.575%	676	-95.261%
2025-04-11	74.2500	75.0000	69.0000	71.7500	+6.296%	1,125	-94.997%
2025-04-10	75.0000	78.2500	67.5000	67.5000	-10.299%	704	-94.681%
2025-04-09	73.7500	78.2500	70.2500	75.2500	+5.614%	3,202	-95.229%
2025-04-08	72.5000	77.7500	71.1250	71.2500	-3.160%	3,061	-94.961%
2025-04-07	68.5000	74.0000	68.5000	73.5750	+0.788%	1,338	-95.121%
2025-04-04	64.2500	74.4700	63.0000	73.0000	+2.456%	1,596	-95.082%
2025-04-03	73.5000	73.7500	65.5000	71.2500	-3.390%	1,681	-94.961%
2025-04-02	66.4775	73.7500	66.2500	73.7500	+18.000%	2,105	-95.132%
2025-04-01	69.5000	72.7500	61.0000	62.5000	-10.072%	2,855	-94.256%
2025-03-31	73.0000	80.0000	69.3750	69.5000	-4.533%	19,667	-94.835%
2025-03-28	70.5000	73.0000	67.5000	72.8000	-0.952%	1,883	-95.069%
2025-03-27	72.2500	74.7500	70.7500	73.5000	-2.000%	1,177	-95.116%
2025-03-26	76.4300	78.2500	71.2500	75.0000	+3.093%	1,043	-95.213%
2025-03-25	75.5650	75.5650	70.0000	72.7500	+0.518%	1,999	-95.065%
2025-03-24	71.0000	76.5950	70.0000	72.3750	-0.447%	397	-95.040%
2025-03-21	75.3750	77.2500	70.2500	72.7000	+2.756%	1,011	-95.062%
2025-03-20	72.7500	76.0000	69.3775	70.7500	-6.908%	359	-94.926%
2025-03-19	80.2500	81.5000	75.4525	76.0000	-5.000%	475	-95.276%
2025-03-18	80.0000	87.4475	76.5000	80.0000	+0.251%	2,655	-95.513%
2025-03-17	70.0325	79.8000	70.0000	79.8000	+15.318%	1,002	-95.501%
2025-03-14	72.7500	73.0000	67.0000	69.2000	-4.221%	1,677	-94.812%
2025-03-13	71.0000	72.7750	67.0375	72.2500	+2.847%	705	-95.031%
2025-03-12	77.7675	77.7675	70.0000	70.2500	-6.707%	1,567	-94.890%
2025-03-11	68.5100	80.5000	68.5100	75.3000	+9.527%	6,466	-95.232%
2025-03-10	80.7500	80.7500	68.7500	68.7500	-19.118%	2,180	-94.778%
2025-03-07	85.0400	89.5000	81.7500	85.0000	-7.609%	1,385	-95.776%
2025-03-06	90.2500	97.5000	88.7500	92.0000	+4.843%	3,711	-96.098%
2025-03-05	79.5000	92.2500	77.5000	87.7500	+9.688%	6,747	-95.909%
2025-03-04	79.5000	83.7500	74.0000	80.0000	-2.141%	6,955	-95.513%
2025-03-03	71.5000	97.5000	70.5000	81.7500	+25.287%	48,380	-95.609%
2025-02-28	73.5000	73.5000	65.0100	65.2500	-10.000%	2,519	-94.498%
2025-02-27	72.5000	77.5000	67.7875	72.5000	0.000%	2,499	-95.048%
2025-02-26	80.5000	86.8750	70.7500	72.5000	-5.229%	5,867	-95.048%
2025-02-25	79.4050	82.2500	67.5000	76.5000	+8.127%	2,983	-95.307%
2025-02-24	77.5000	78.6375	67.5000	70.7500	-12.923%	4,394	-94.926%
2025-02-21	89.7500	90.7500	78.0000	81.2500	-2.985%	1,379	-95.582%
2025-02-20	92.0000	92.5000	72.7500	83.7500	-7.459%	7,359	-95.713%
2025-02-19	99.5000	106.8725	65.2500	90.5000	-9.045%	17,543	-96.033%
2025-02-18	110.2500	115.2000	99.0000	99.5000	-1.728%	3,177	-96.392%
2025-02-14	94.0000	103.0000	94.0000	101.2500	+8.000%	2,397	-96.454%
2025-02-13	83.7500	99.2500	83.7500	93.7500	+16.460%	3,574	-96.171%
2025-02-12	90.7500	104.9950	77.2500	80.5000	-8.782%	7,601	-95.540%
2025-02-11	96.7500	97.6250	79.2500	88.2500	-4.595%	1,935	-95.932%
2025-02-10	103.2500	105.0000	85.2125	92.5000	-6.566%	2,649	-96.119%
2025-02-07	80.5000	99.0000	80.5000	99.0000	+26.147%	3,175	-96.374%
2025-02-06	72.6825	82.7500	71.2500	78.4800	+7.950%	868	-95.426%
2025-02-05	74.5000	79.4025	67.1000	72.7000	+1.395%	4,197	-95.062%
2025-02-04	62.2525	72.2500	62.2525	71.7000	+19.004%	2,125	-94.993%
2025-02-03	62.5000	63.7500	58.7500	60.2500	-5.859%	908	-94.041%
2025-01-31	65.7500	70.2500	64.0000	64.0000	+0.392%	371	-94.391%
2025-01-30	70.2500	75.3400	63.2500	63.7500	-2.299%	2,969	-94.369%
2025-01-29	74.9975	75.0000	65.2500	65.2500	-10.000%	1,075	-94.498%
2025-01-28	73.0000	78.7500	67.3750	72.5000	-1.695%	2,331	-95.048%
2025-01-27	77.7500	86.0000	67.5025	73.7500	-4.839%	7,834	-95.132%
2025-01-24	72.0000	84.0000	72.0000	77.5000	+8.392%	1,202	-95.368%
2025-01-23	63.0000	74.4975	63.0000	71.5000	+14.859%	5,759	-94.979%
2025-01-22	83.7500	84.0000	56.3750	62.2500	-25.225%	8,247	-94.233%
2025-01-21	94.0000	95.0000	83.0000	83.2500	-12.137%	7,992	-95.688%
2025-01-17	102.5000	104.7500	85.0000	94.7500	-5.721%	3,388	-96.211%
2025-01-16	104.0000	107.0000	97.0000	100.5000	-4.739%	2,257	-96.428%
2025-01-15	119.0000	120.0000	102.5000	105.5000	-10.612%	3,914	-96.597%
2025-01-14	110.0000	119.9750	107.5000	118.0250	+12.673%	5,484	-96.958%
2025-01-13	103.0000	109.5000	100.0000	104.7500	+1.699%	2,271	-96.573%
2025-01-10	99.8000	111.5000	99.8000	103.0000	+3.778%	2,750	-96.515%

.dark-mode .Xddyr1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xddyr1{ color: #333333; background-color: white; border: 2px solid #333333; }NAMIJinxin Technology Holding Companystock NASDAQ ADR

NAMI
Jinxin Technology Holding Company
stock NASDAQ ADR