Skip to main content

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

2.768 -0.122 (-4.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 2.910 2.920 2.680 2.768 41,931 -0.12(-4.22%)
Mar 13, 2025 2.840 2.911 2.682 2.890 17,631 +0.08(+2.85%)
Mar 12, 2025 3.111 3.111 2.800 2.810 39,171 -0.20(-6.71%)
Mar 11, 2025 2.740 3.220 2.740 3.012 161,643 +0.26(+9.53%)
Mar 10, 2025 3.230 3.230 2.750 2.750 54,502 -0.65(-19.12%)
Mar 07, 2025 3.400 3.580 3.270 3.400 34,616 -0.28(-7.61%)
Mar 06, 2025 3.610 3.900 3.550 3.680 92,783 +0.17(+4.84%)
Mar 05, 2025 3.180 3.690 3.100 3.510 168,678 +0.31(+9.69%)
Mar 04, 2025 3.180 3.350 2.960 3.200 173,882 -0.07(-2.14%)
Mar 03, 2025 2.860 3.900 2.820 3.270 1,208,045 +0.66(+25.29%)
Feb 28, 2025 2.940 2.940 2.600 2.610 62,986 -0.29(-10.00%)
Feb 27, 2025 2.900 3.100 2.712 2.900 62,476 +0.00(+0.00%)
Feb 26, 2025 3.220 3.475 2.830 2.900 146,684 -0.16(-5.23%)
Feb 25, 2025 3.180 3.290 2.700 3.060 74,577 +0.23(+8.13%)
Feb 24, 2025 3.100 3.146 2.700 2.830 109,857 -0.42(-12.92%)
Feb 21, 2025 3.590 3.630 3.120 3.250 34,479 -0.10(-2.99%)
Feb 20, 2025 3.680 3.700 2.910 3.350 183,986 -0.27(-7.46%)
Feb 19, 2025 3.980 4.275 2.610 3.620 438,384 -0.36(-9.05%)
Feb 18, 2025 4.410 4.608 3.960 3.980 79,426 -0.07(-1.73%)
Feb 14, 2025 3.760 4.120 3.760 4.050 59,932 +0.30(+8.00%)
Feb 13, 2025 3.350 3.970 3.350 3.750 89,246 +0.53(+16.46%)
Feb 12, 2025 3.630 4.200 3.090 3.220 189,681 -0.31(-8.78%)
Feb 11, 2025 3.870 3.905 3.170 3.530 48,373 -0.17(-4.59%)
Feb 10, 2025 4.130 4.200 3.409 3.700 66,225 -0.26(-6.57%)
Feb 07, 2025 3.220 3.960 3.220 3.960 79,384 +0.82(+26.15%)
Feb 06, 2025 2.907 3.310 2.850 3.139 21,569 +0.23(+7.95%)
Feb 05, 2025 2.980 3.176 2.684 2.908 104,725 +0.04(+1.39%)
Feb 04, 2025 2.490 2.890 2.490 2.868 53,123 +0.46(+19.00%)
Feb 03, 2025 2.500 2.550 2.350 2.410 22,690 -0.15(-5.86%)
Jan 31, 2025 2.630 2.810 2.560 2.560 9,274 +0.01(+0.39%)
Jan 30, 2025 2.810 3.014 2.530 2.550 74,205 -0.06(-2.30%)
Jan 29, 2025 3.000 3.000 2.610 2.610 26,789 -0.29(-10.00%)
Jan 28, 2025 2.920 3.150 2.695 2.900 58,284 -0.05(-1.69%)
Jan 27, 2025 3.110 3.440 2.700 2.950 195,854 -0.15(-4.84%)
Jan 24, 2025 2.880 3.360 2.880 3.100 30,040 +0.24(+8.39%)
Jan 23, 2025 2.520 2.980 2.520 2.860 143,964 +0.37(+14.86%)
Jan 22, 2025 3.350 3.360 2.255 2.490 206,155 -0.84(-25.23%)
Jan 21, 2025 3.760 3.800 3.320 3.330 199,005 -0.46(-12.14%)
Jan 17, 2025 4.100 4.190 3.400 3.790 84,690 -0.23(-5.72%)
Jan 16, 2025 4.160 4.280 3.880 4.020 56,427 -0.20(-4.74%)
Jan 15, 2025 4.760 4.800 4.100 4.220 97,396 -0.50(-10.61%)
Jan 14, 2025 4.400 4.799 4.300 4.721 137,028 +0.53(+12.67%)
Jan 13, 2025 4.120 4.380 4.000 4.190 56,782 +0.07(+1.70%)
Jan 10, 2025 3.992 4.460 3.992 4.120 68,738 +0.15(+3.78%)
Jan 08, 2025 4.150 4.330 3.930 3.970 254,002 -0.11(-2.70%)
Jan 07, 2025 4.080 4.580 4.040 4.080 132,182 +0.01(+0.25%)
Jan 06, 2025 4.050 4.249 3.970 4.070 86,258 +0.04(+1.12%)
Jan 03, 2025 4.120 4.400 3.870 4.025 91,552 +0.03(+0.63%)
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 following
Privacy Policy and Terms and Conditions.