Jinxin Technology Holding Company - American Depositary Shares (NAMI)
1.0200
-0.0200 (-1.92%)
NASDAQ · Last Trade: Aug 19th, 9:54 PM EDT
Historical Prices For Jinxin Technology Holding Company - American Depositary Shares (NAMI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2025 | 1.01 | 1.05 | 0.96 | 1.02 | 15,281 | 1.02 |
| 8/18/2025 | 1.01 | 1.05 | 1.01 | 1.04 | 10,177 | 1.04 |
| 8/15/2025 | 1.05 | 1.08 | 1.03 | 1.05 | 17,009 | 1.05 |
| 8/14/2025 | 0.92 | 1.05 | 0.92 | 1.04 | 17,097 | 1.04 |
| 8/13/2025 | 1.02 | 1.02 | 0.91 | 0.97 | 32,890 | 0.97 |
| 8/12/2025 | 1.14 | 1.15 | 1.00 | 1.03 | 59,871 | 1.03 |
| 8/11/2025 | 1.07 | 1.16 | 1.03 | 1.12 | 127,608 | 1.12 |
| 8/08/2025 | 0.96 | 1.05 | 0.93 | 0.98 | 47,874 | 0.98 |
| 8/07/2025 | 0.89 | 0.97 | 0.89 | 0.94 | 6,748 | 0.94 |
| 8/06/2025 | 0.90 | 0.98 | 0.90 | 0.92 | 32,125 | 0.92 |
| 8/05/2025 | 0.94 | 0.98 | 0.86 | 0.88 | 18,195 | 0.88 |
| 8/04/2025 | 0.88 | 0.90 | 0.84 | 0.86 | 16,201 | 0.86 |
| 8/01/2025 | 0.93 | 0.96 | 0.86 | 0.89 | 5,859 | 0.89 |
| 7/31/2025 | 0.94 | 0.97 | 0.93 | 0.93 | 1,143 | 0.93 |
| 7/30/2025 | 0.93 | 0.93 | 0.86 | 0.87 | 24,348 | 0.87 |
| 7/29/2025 | 0.99 | 1.00 | 0.94 | 0.94 | 27,528 | 0.94 |
| 7/28/2025 | 0.97 | 1.01 | 0.96 | 1.00 | 23,756 | 1.00 |
| 7/25/2025 | 1.00 | 1.02 | 0.97 | 1.01 | 45,902 | 1.01 |
| 7/24/2025 | 1.03 | 1.04 | 1.01 | 1.02 | 36,194 | 1.02 |
| 7/23/2025 | 1.06 | 1.06 | 1.03 | 1.04 | 27,845 | 1.04 |
| 7/22/2025 | 1.03 | 1.06 | 1.00 | 1.04 | 41,141 | 1.04 |
| 7/21/2025 | 1.10 | 1.10 | 1.01 | 1.03 | 44,949 | 1.03 |
| 7/18/2025 | 1.05 | 1.08 | 1.03 | 1.07 | 12,553 | 1.07 |
| 7/17/2025 | 1.06 | 1.06 | 1.03 | 1.03 | 7,478 | 1.03 |
| 7/16/2025 | 1.04 | 1.06 | 1.03 | 1.04 | 27,950 | 1.04 |
| 7/15/2025 | 1.10 | 1.10 | 0.99 | 1.02 | 41,628 | 1.02 |
| 7/14/2025 | 1.10 | 1.10 | 1.08 | 1.10 | 15,546 | 1.10 |
| 7/11/2025 | 1.14 | 1.14 | 1.10 | 1.12 | 49,549 | 1.12 |
| 7/10/2025 | 1.06 | 1.20 | 1.06 | 1.14 | 76,915 | 1.14 |
| 7/09/2025 | 1.11 | 1.11 | 1.06 | 1.10 | 4,024 | 1.10 |
| 7/08/2025 | 1.01 | 1.11 | 1.01 | 1.10 | 26,265 | 1.10 |
| 7/07/2025 | 1.20 | 1.20 | 1.06 | 1.11 | 8,587 | 1.11 |
| 7/03/2025 | 1.05 | 1.26 | 1.04 | 1.10 | 54,493 | 1.10 |
| 7/02/2025 | 1.03 | 1.09 | 1.02 | 1.03 | 17,663 | 1.03 |
| 7/01/2025 | 1.00 | 1.04 | 1.00 | 1.02 | 16,430 | 1.02 |
| 6/30/2025 | 1.01 | 1.09 | 0.97 | 1.04 | 53,032 | 1.04 |
| 6/27/2025 | 1.10 | 1.10 | 1.02 | 1.05 | 29,307 | 1.05 |
| 6/26/2025 | 1.05 | 1.08 | 1.05 | 1.08 | 10,156 | 1.08 |
| 6/25/2025 | 1.08 | 1.13 | 1.03 | 1.05 | 21,380 | 1.05 |
| 6/24/2025 | 1.05 | 1.14 | 1.02 | 1.14 | 113,908 | 1.14 |
| 6/23/2025 | 1.29 | 1.29 | 1.03 | 1.03 | 35,840 | 1.03 |
| 6/20/2025 | 1.14 | 1.19 | 1.06 | 1.10 | 37,550 | 1.10 |
| 6/18/2025 | 1.23 | 1.23 | 1.12 | 1.14 | 38,028 | 1.14 |
| 6/17/2025 | 1.21 | 1.24 | 1.20 | 1.23 | 42,337 | 1.23 |
| 6/16/2025 | 1.23 | 1.25 | 1.16 | 1.23 | 66,735 | 1.23 |
| 6/13/2025 | 1.26 | 1.29 | 1.24 | 1.24 | 27,063 | 1.24 |
| 6/12/2025 | 1.30 | 1.33 | 1.25 | 1.33 | 44,447 | 1.33 |
| 6/11/2025 | 1.33 | 1.33 | 1.26 | 1.28 | 14,684 | 1.28 |
| 6/10/2025 | 1.21 | 1.30 | 1.20 | 1.29 | 49,305 | 1.29 |
| 6/09/2025 | 1.34 | 1.35 | 1.24 | 1.29 | 63,354 | 1.29 |
| 6/06/2025 | 1.23 | 1.39 | 1.23 | 1.35 | 220,583 | 1.35 |
| 6/05/2025 | 1.21 | 1.26 | 1.15 | 1.21 | 78,991 | 1.21 |
| 6/04/2025 | 1.18 | 1.26 | 1.16 | 1.21 | 105,115 | 1.21 |
| 6/03/2025 | 1.13 | 1.22 | 1.12 | 1.20 | 175,818 | 1.20 |
| 6/02/2025 | 1.11 | 1.26 | 1.11 | 1.17 | 264,229 | 1.17 |
| 5/30/2025 | 1.29 | 1.29 | 1.12 | 1.15 | 613,415 | 1.15 |
| 5/29/2025 | 2.89 | 3.10 | 1.11 | 1.33 | 2,542,949 | 1.33 |
| 5/28/2025 | 2.72 | 3.35 | 2.71 | 2.87 | 220,869 | 2.87 |
| 5/27/2025 | 2.79 | 2.79 | 2.55 | 2.71 | 88,726 | 2.71 |
| 5/23/2025 | 3.26 | 3.33 | 2.64 | 2.83 | 665,186 | 2.83 |
| 5/22/2025 | 3.17 | 3.25 | 2.80 | 3.20 | 241,280 | 3.20 |
| 5/21/2025 | 3.08 | 3.50 | 2.84 | 3.08 | 255,262 | 3.08 |
| 5/20/2025 | 2.70 | 3.98 | 2.51 | 3.52 | 1,031,633 | 3.52 |