Jinxin Technology Holding Company - American Depositary Shares (NAMI)

Last Price0.2980

Change-0.0780 (-20.74%)

NASDAQ· Last Trade: May 26th, 1:12 AM EDT

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

Date Range:

2026-02-26 - 2026-05-26

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	0.28	0.32	0.27	0.30	188,771	0.30
5/21/2026	0.35	0.39	0.29	0.38	466,649	0.38
5/20/2026	0.33	0.35	0.24	0.35	481,950	0.35
5/19/2026	0.38	0.40	0.36	0.37	1,262,866	0.37
5/18/2026	0.38	0.40	0.37	0.37	45,465	0.37
5/15/2026	0.40	0.40	0.37	0.37	3,275	0.37
5/14/2026	0.37	0.39	0.37	0.37	3,949	0.37
5/13/2026	0.35	0.36	0.34	0.36	7,513	0.36
5/12/2026	0.37	0.37	0.37	0.37	2,311	0.37
5/11/2026	0.38	0.39	0.37	0.37	6,169	0.37
5/08/2026	0.39	0.39	0.36	0.37	18,850	0.37
5/07/2026	0.40	0.40	0.39	0.39	4,442	0.39
5/06/2026	0.38	0.40	0.38	0.39	13,309	0.39
5/05/2026	0.37	0.40	0.37	0.39	7,800	0.39
5/04/2026	0.41	0.41	0.37	0.37	22,645	0.37
5/01/2026	0.42	0.42	0.39	0.41	14,316	0.41
4/30/2026	0.41	0.43	0.38	0.40	12,890	0.40
4/29/2026	0.45	0.45	0.41	0.42	18,576	0.42
4/28/2026	0.45	0.51	0.45	0.45	2,418	0.45
4/27/2026	0.49	0.52	0.49	0.49	3,494	0.49
4/24/2026	0.42	0.53	0.42	0.49	8,974	0.49
4/23/2026	0.49	0.54	0.49	0.52	4,303	0.52
4/22/2026	0.51	0.54	0.51	0.54	2,830	0.54
4/21/2026	0.48	0.53	0.48	0.53	5,760	0.53
4/20/2026	0.50	0.63	0.50	0.55	8,639	0.55
4/17/2026	0.53	0.54	0.51	0.54	6,140	0.54
4/16/2026	0.53	0.70	0.53	0.56	38,553	0.56
4/15/2026	0.49	0.57	0.49	0.55	11,610	0.55
4/14/2026	0.49	0.53	0.48	0.52	10,059	0.52
4/13/2026	0.47	0.51	0.47	0.50	18,414	0.50
4/10/2026	0.46	0.49	0.46	0.49	24,591	0.49
4/09/2026	0.49	0.50	0.45	0.49	15,540	0.49
4/08/2026	0.50	0.52	0.49	0.50	35,471	0.50
4/07/2026	0.50	0.53	0.50	0.53	40,197	0.53
4/06/2026	0.58	0.58	0.50	0.52	41,427	0.52
4/02/2026	0.55	0.58	0.54	0.58	9,236	0.58
4/01/2026	0.57	0.59	0.56	0.59	12,605	0.59
3/31/2026	0.67	0.67	0.53	0.58	50,562	0.58
3/30/2026	0.72	0.74	0.66	0.68	63,233	0.68
3/27/2026	0.89	0.91	0.60	0.77	1,859,278	0.77
3/26/2026	0.93	0.94	0.80	0.85	52,293	0.85
3/25/2026	0.99	0.99	0.67	0.91	194,499	0.91
3/24/2026	0.85	1.04	0.71	1.00	331,545	1.00
3/23/2026	0.62	0.85	0.59	0.85	211,541	0.85
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