Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.305 +0.275 (+26.70%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 1.040 1.040 1.005 1.030 6,532 +0.00(+0.00%)
Aug 25, 2025 1.010 1.030 0.9418 1.030 11,131 +0.07(+6.76%)
Aug 22, 2025 0.9499 0.9650 0.9301 0.9648 8,195 +0.01(+1.55%)
Aug 21, 2025 0.9480 0.9765 0.9300 0.9501 5,449 -0.03(-3.05%)
Aug 20, 2025 0.9900 1.010 0.9000 0.9800 17,252 -0.04(-3.92%)
Aug 19, 2025 1.014 1.050 0.9620 1.020 15,281 -0.02(-1.92%)
Aug 18, 2025 1.010 1.053 1.010 1.040 10,177 -0.01(-0.95%)
Aug 15, 2025 1.050 1.080 1.030 1.050 17,009 +0.01(+0.96%)
Aug 14, 2025 0.9200 1.050 0.9200 1.040 17,097 +0.07(+7.27%)
Aug 13, 2025 1.020 1.020 0.9114 0.9695 32,890 -0.06(-5.87%)
Aug 12, 2025 1.140 1.150 0.9968 1.030 59,871 -0.09(-8.04%)
Aug 11, 2025 1.070 1.160 1.030 1.120 127,608 +0.14(+14.27%)
Aug 08, 2025 0.9600 1.050 0.9300 0.9801 47,874 +0.04(+4.21%)
Aug 07, 2025 0.8900 0.9700 0.8900 0.9405 6,748 +0.02(+2.23%)
Aug 06, 2025 0.9000 0.9800 0.9000 0.9200 32,125 +0.04(+4.55%)
Aug 05, 2025 0.9400 0.9820 0.8600 0.8800 18,195 +0.02(+2.33%)
Aug 04, 2025 0.8800 0.9000 0.8449 0.8600 16,201 -0.03(-3.37%)
Aug 01, 2025 0.9291 0.9590 0.8623 0.8900 5,859 -0.04(-4.20%)
Jul 31, 2025 0.9360 0.9663 0.9290 0.9290 1,143 +0.06(+6.77%)
Jul 30, 2025 0.9300 0.9300 0.8600 0.8701 24,348 -0.07(-7.00%)
Jul 29, 2025 0.9900 1.000 0.9356 0.9356 27,528 -0.06(-6.44%)
Jul 28, 2025 0.9700 1.010 0.9600 1.000 23,756 -0.01(-0.99%)
Jul 25, 2025 1.000 1.020 0.9700 1.010 45,902 -0.01(-0.98%)
Jul 24, 2025 1.030 1.040 1.010 1.020 36,194 -0.02(-1.92%)
Jul 23, 2025 1.057 1.060 1.030 1.040 27,845 +0.00(+0.00%)
Jul 22, 2025 1.030 1.060 1.000 1.040 41,141 +0.01(+0.97%)
Jul 21, 2025 1.100 1.100 1.015 1.030 44,949 -0.04(-3.74%)
Jul 18, 2025 1.050 1.085 1.030 1.070 12,553 +0.04(+3.88%)
Jul 17, 2025 1.060 1.060 1.030 1.030 7,478 -0.01(-0.96%)
Jul 16, 2025 1.040 1.060 1.030 1.040 27,950 +0.02(+1.51%)
Jul 15, 2025 1.100 1.100 0.9900 1.024 41,628 -0.08(-6.86%)
Jul 14, 2025 1.100 1.100 1.077 1.100 15,546 -0.02(-1.79%)
Jul 11, 2025 1.140 1.140 1.102 1.120 49,549 -0.02(-1.79%)
Jul 10, 2025 1.060 1.200 1.060 1.140 76,915 +0.04(+3.67%)
Jul 09, 2025 1.110 1.110 1.060 1.100 4,024 +0.00(+0.00%)
Jul 08, 2025 1.010 1.110 1.010 1.100 26,265 -0.01(-0.90%)
Jul 07, 2025 1.200 1.200 1.061 1.110 8,587 +0.01(+0.91%)
Jul 03, 2025 1.050 1.260 1.044 1.100 54,493 +0.04(+3.58%)
Jul 02, 2025 1.030 1.090 1.020 1.062 17,663 +0.04(+4.00%)
Jul 01, 2025 1.000 1.040 1.000 1.021 16,430 -0.02(-1.81%)
Jun 30, 2025 1.010 1.090 0.9700 1.040 53,032 -0.01(-0.89%)
Jun 27, 2025 1.100 1.100 1.020 1.049 29,307 -0.03(-2.84%)
Jun 26, 2025 1.050 1.085 1.050 1.080 10,156 +0.03(+3.25%)
Jun 25, 2025 1.080 1.130 1.030 1.046 21,380 -0.09(-8.25%)
Jun 24, 2025 1.050 1.140 1.020 1.140 113,908 +0.11(+10.68%)
Jun 23, 2025 1.288 1.288 1.030 1.030 35,840 -0.07(-6.36%)
Jun 20, 2025 1.140 1.189 1.060 1.100 37,550 -0.04(-3.51%)
Jun 18, 2025 1.230 1.230 1.120 1.140 38,028 -0.09(-7.32%)
Jun 17, 2025 1.210 1.240 1.200 1.230 42,337 +0.00(+0.00%)
Jun 16, 2025 1.230 1.250 1.160 1.230 66,735 -0.01(-0.81%)
Jun 13, 2025 1.260 1.290 1.240 1.240 27,063 -0.09(-6.77%)
Jun 12, 2025 1.300 1.330 1.250 1.330 44,447 +0.05(+3.91%)
Jun 11, 2025 1.330 1.330 1.260 1.280 14,684 -0.01(-1.15%)
Jun 10, 2025 1.210 1.300 1.200 1.295 49,305 +0.00(+0.38%)
Jun 09, 2025 1.340 1.350 1.240 1.290 63,354 -0.06(-4.52%)
Jun 06, 2025 1.230 1.390 1.230 1.351 220,583 +0.14(+11.65%)
Jun 05, 2025 1.210 1.261 1.150 1.210 78,991 +0.00(+0.00%)
Jun 04, 2025 1.180 1.260 1.160 1.210 105,115 +0.01(+0.83%)
Jun 03, 2025 1.130 1.220 1.120 1.200 175,818 +0.03(+2.56%)
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 Of Service.