Jinxin Technology Holding Company - American Depositary Shares (NAMI)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.92	0.95	0.89	0.92	27,234	0.92
10/22/2025	0.92	0.97	0.87	0.96	70,715	0.96
10/21/2025	0.96	0.97	0.85	0.91	13,121	0.91
10/20/2025	0.94	0.98	0.88	0.89	6,586	0.89
10/17/2025	0.88	0.91	0.85	0.90	15,090	0.90
10/16/2025	0.90	0.98	0.90	0.91	14,755	0.91
10/15/2025	0.89	0.96	0.89	0.93	33,145	0.93
10/14/2025	0.91	0.93	0.89	0.90	23,782	0.90
10/13/2025	0.99	0.99	0.90	0.96	18,918	0.96
10/10/2025	0.95	0.97	0.90	0.92	39,003	0.92
10/09/2025	0.98	0.98	0.95	0.95	45,490	0.95
10/08/2025	0.95	1.01	0.92	0.98	15,825	0.98
10/07/2025	0.93	0.94	0.91	0.94	57,502	0.94
10/06/2025	1.01	1.01	0.93	0.94	33,957	0.94
10/03/2025	0.95	0.99	0.93	0.98	43,786	0.98
10/02/2025	1.00	1.00	0.96	0.96	14,297	0.96
10/01/2025	1.00	1.06	0.98	0.98	70,114	0.98
9/30/2025	1.05	1.07	0.95	1.02	74,034	1.02
9/29/2025	1.05	1.09	1.05	1.08	66,577	1.08
9/26/2025	1.07	1.10	1.05	1.06	54,480	1.06
9/25/2025	1.11	1.12	1.06	1.09	59,511	1.09
9/24/2025	1.12	1.14	1.09	1.14	51,689	1.14
9/23/2025	1.13	1.14	1.10	1.11	27,043	1.11
9/22/2025	1.09	1.14	1.09	1.11	24,455	1.11
9/19/2025	1.08	1.11	1.07	1.09	70,604	1.09
9/18/2025	1.09	1.12	1.08	1.08	72,027	1.08
9/17/2025	1.09	1.13	1.07	1.08	69,830	1.08
9/16/2025	1.08	1.13	1.08	1.09	23,430	1.09
9/15/2025	1.11	1.14	1.03	1.11	122,449	1.11
9/12/2025	1.14	1.18	1.09	1.13	51,507	1.13
9/11/2025	1.10	1.18	1.06	1.11	180,049	1.11
9/10/2025	1.01	1.19	1.01	1.15	264,788	1.15
9/09/2025	0.97	1.03	0.93	1.02	180,141	1.02
9/08/2025	1.14	1.15	0.96	0.97	162,583	0.97
9/05/2025	1.04	1.08	1.03	1.08	51,633	1.08
9/04/2025	1.06	1.16	1.00	1.08	166,366	1.08
9/03/2025	1.13	1.18	1.07	1.08	111,215	1.08
9/02/2025	1.13	1.23	1.02	1.16	283,840	1.16
8/29/2025	1.34	1.39	1.22	1.23	349,591	1.23
8/28/2025	1.33	1.48	1.11	1.45	1,312,810	1.45
8/27/2025	1.01	2.05	1.01	1.37	46,218,015	1.37
8/26/2025	1.04	1.04	1.01	1.03	6,532	1.03
8/25/2025	1.01	1.03	0.94	1.03	11,131	1.03
8/22/2025	0.95	0.96	0.93	0.96	8,195	0.96
8/21/2025	0.95	0.98	0.93	0.95	5,449	0.95
8/20/2025	0.99	1.01	0.90	0.98	17,252	0.98
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