Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.5813	0.5950	0.5605	0.5890	4,354	+0.03(+5.18%)
Jan 29, 2026	0.5556	0.6000	0.5556	0.5600	16,672	-0.04(-6.67%)
Jan 28, 2026	0.6191	0.6191	0.5901	0.6000	10,197	+0.00(+0.00%)
Jan 27, 2026	0.5828	0.6200	0.5699	0.6000	27,196	+0.00(+0.00%)
Jan 26, 2026	0.6200	0.6600	0.5768	0.6000	53,510	-0.03(-4.46%)
Jan 23, 2026	0.6500	0.7000	0.6100	0.6280	19,078	-0.01(-2.30%)
Jan 22, 2026	0.6650	0.6947	0.6100	0.6428	11,593	-0.02(-3.34%)
Jan 21, 2026	0.6994	0.6994	0.6300	0.6650	20,253	+0.01(+0.76%)
Jan 20, 2026	0.6700	0.6990	0.6600	0.6600	19,116	-0.04(-5.58%)
Jan 16, 2026	0.6800	0.6990	0.6600	0.6990	9,634	+0.02(+2.78%)
Jan 15, 2026	0.6900	0.6900	0.6706	0.6801	9,598	-0.01(-1.43%)
Jan 14, 2026	0.6901	0.6964	0.6900	0.6900	9,350	+0.00(+0.58%)
Jan 13, 2026	0.7070	0.7684	0.6850	0.6860	18,318	-0.02(-2.97%)
Jan 12, 2026	0.6800	0.7300	0.6800	0.7070	10,051	-0.02(-3.15%)
Jan 09, 2026	0.7200	0.7300	0.6900	0.7300	43,177	+0.01(+1.53%)
Jan 08, 2026	0.7420	0.7420	0.7100	0.7190	9,473	-0.02(-2.64%)
Jan 07, 2026	0.7326	0.7758	0.7100	0.7385	26,976	-0.06(-7.57%)
Jan 06, 2026	0.7300	0.7990	0.7300	0.7990	7,590	+0.06(+7.91%)
Jan 05, 2026	0.7280	0.7705	0.7058	0.7404	21,324	-0.02(-2.57%)
Jan 02, 2026	0.7600	0.7800	0.7252	0.7599	11,662	-0.00(-0.58%)
Dec 31, 2025	0.8380	0.8560	0.7000	0.7643	70,790	-0.06(-6.79%)
Dec 30, 2025	0.7400	0.8200	0.7000	0.8200	36,588	+0.00(+0.00%)
Dec 29, 2025	0.7558	0.8218	0.7558	0.8200	53,118	+0.08(+11.23%)
Dec 26, 2025	0.7153	0.8099	0.7000	0.7372	10,280	-0.05(-6.57%)
Dec 24, 2025	0.8123	0.8123	0.7103	0.7890	9,889	-0.02(-2.57%)
Dec 23, 2025	0.6570	0.9100	0.6570	0.8098	136,120	+0.15(+22.53%)
Dec 22, 2025	0.6690	0.6903	0.6226	0.6609	36,772	-0.01(-1.37%)
Dec 19, 2025	0.7250	0.7251	0.6701	0.6701	22,089	-0.07(-9.45%)
Dec 18, 2025	0.7400	0.7400	0.7100	0.7400	12,408	-0.05(-6.40%)
Dec 17, 2025	0.7700	0.7947	0.7400	0.7906	31,861	+0.06(+7.56%)
Dec 16, 2025	0.7076	0.7462	0.6500	0.7350	86,436	-0.08(-10.37%)
Dec 15, 2025	0.8869	0.9949	0.8100	0.8200	1,283,645	-0.22(-21.53%)
Dec 12, 2025	0.8200	1.070	0.7292	1.045	161,744	+0.16(+18.62%)
Dec 11, 2025	0.6700	0.9240	0.5801	0.8810	173,855	+0.23(+36.36%)
Dec 10, 2025	0.6500	0.6800	0.6122	0.6461	12,541	-0.00(-0.60%)
Dec 09, 2025	0.6500	0.6800	0.6500	0.6500	13,237	-0.03(-3.70%)
Dec 08, 2025	0.6990	0.6990	0.6559	0.6750	5,816	-0.00(-0.01%)
Dec 05, 2025	0.6999	0.6999	0.6600	0.6751	7,113	-0.02(-3.54%)
Dec 04, 2025	0.6999	0.6999	0.6600	0.6999	7,127	+0.02(+2.85%)
Dec 03, 2025	0.6990	0.7200	0.6805	0.6805	5,283	+0.01(+1.39%)
Dec 02, 2025	0.7000	0.7490	0.6443	0.6712	9,159	-0.03(-4.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Jinxin Technology Holding Company - American Depositary Shares (NQ:NAMI)

Historical Prices

Sections

Services

Follow Us