NASDAQ : NAMI
Jinxin Technology Holding Company — Price history
Communication Services · Internet Content & Information · China
Last price 1.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 6.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Jinxin Technology Holding Company (NAMI) closed at 1.8 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.81 | 1.83 | 1.8 | 1.8 | 12,414 | -5.26% |
| 2026-10-29 | 1.85 | 1.9 | 1.8 | 1.9 | 9,492 | +3.26% |
| 2026-10-28 | 1.86 | 1.86 | 1.51 | 1.84 | 47,004 | +1.10% |
| 2026-10-27 | 1.8 | 1.93 | 1.8 | 1.82 | 167,757 | +1.11% |
| 2026-10-26 | 1.83 | 1.93 | 1.79 | 1.8 | 86,050 | -1.37% |
| 2026-10-23 | 1.85 | 1.9 | 1.765 | 1.825 | 67,683 | -1.35% |
| 2026-10-22 | 1.8 | 1.92 | 1.8 | 1.85 | 10,958 | +2.78% |
| 2026-10-21 | 1.836 | 1.845 | 1.8 | 1.8 | 7,350 | +1.12% |
| 2026-10-20 | 1.85 | 1.914 | 1.69 | 1.78 | 20,661 | -3.78% |
| 2026-10-19 | 1.84 | 1.882 | 1.77 | 1.85 | 8,292 | +1.09% |
| 2026-10-16 | 1.85 | 1.92 | 1.82 | 1.83 | 9,181 | -1.61% |
| 2026-10-15 | 1.85 | 1.87 | 1.73 | 1.86 | 10,643 | -2.62% |
| 2026-10-14 | 2.08 | 2.08 | 1.881 | 1.91 | 12,063 | -9.48% |
| 2026-10-13 | 2.09 | 2.14 | 2.01 | 2.11 | 11,121 | -3.21% |
| 2026-10-12 | 2.18 | 2.19 | 2.09 | 2.18 | 27,137 | -0.46% |
| 2026-10-09 | 2.075 | 2.2 | 2.03 | 2.19 | 20,889 | +4.78% |
| 2026-10-08 | 2.06 | 2.14 | 2.02 | 2.09 | 17,981 | -4.57% |
| 2026-10-07 | 2.25 | 2.25 | 2.09 | 2.19 | 22,797 | -3.10% |
| 2026-10-06 | 2.16 | 2.3 | 2.111 | 2.26 | 34,643 | +5.12% |
| 2026-10-05 | 2.27 | 2.27 | 2.09 | 2.15 | 59,013 | -5.70% |
| 2026-10-02 | 2.27 | 2.36 | 2.23 | 2.28 | 63,733 | -5.79% |
| 2026-10-01 | 2.35 | 2.42 | 2.28 | 2.42 | 87,663 | +2.98% |
| 2026-09-30 | 2.48 | 2.67 | 2.27 | 2.35 | 353,788 | -8.56% |
| 2026-09-29 | 2.23 | 3.11 | 2.19 | 2.57 | 2,564,220 | +14.73% |
| 2026-09-28 | 2.45 | 2.84 | 1.83 | 2.24 | 46,477,161 | +40.88% |
| 2026-09-25 | 1.602 | 1.64 | 1.58 | 1.59 | 28,570 | -1.85% |
| 2026-09-24 | 1.62 | 1.65 | 1.55 | 1.62 | 24,443 | +0.62% |
| 2026-09-23 | 1.75 | 1.769 | 1.6 | 1.61 | 63,082 | -9.04% |
| 2026-09-22 | 1.78 | 1.8 | 1.7 | 1.77 | 52,262 | -3.54% |
| 2026-09-21 | 1.77 | 2.03 | 1.77 | 1.835 | 92,477 | -7.32% |
| 2026-09-18 | 1.98 | 2.05 | 1.72 | 1.98 | 221,297 | -4.35% |
| 2026-09-17 | 2.03 | 2.26 | 1.93 | 2.07 | 644,329 | -33.65% |
| 2026-09-16 | 2.71 | 3.7 | 2.53 | 3.12 | 19,204,263 | +36.84% |
| 2026-09-15 | 1.95 | 2.329 | 1.7 | 2.28 | 23,965,478 | +26.67% |
| 2026-09-14 | 1.89 | 1.935 | 1.8 | 1.8 | 9,897 | -1.64% |
| 2026-09-11 | 1.94 | 1.95 | 1.83 | 1.83 | 5,545 | -4.69% |
| 2026-09-10 | 1.89 | 2.18 | 1.85 | 1.92 | 33,275 | +1.05% |
| 2026-09-09 | 1.94 | 1.999 | 1.89 | 1.9 | 31,630 | -3.55% |
| 2026-09-08 | 2.14 | 2.14 | 1.935 | 1.97 | 26,257 | -7.94% |
| 2026-09-04 | 2.18 | 2.19 | 2.1 | 2.14 | 12,703 | -2.28% |
| 2026-09-03 | 2.26 | 2.28 | 2.133 | 2.19 | 11,989 | -4.78% |
| 2026-09-02 | 2.4 | 2.45 | 2.22 | 2.3 | 33,228 | -2.95% |
| 2026-09-01 | 2.41 | 2.455 | 2.35 | 2.37 | 10,559 | -1.25% |
| 2026-08-31 | 2.36 | 2.508 | 2.36 | 2.4 | 19,658 | -2.04% |
| 2026-08-28 | 2.58 | 2.58 | 2.45 | 2.45 | 11,428 | -3.16% |
| 2026-08-27 | 2.47 | 2.58 | 2.35 | 2.53 | 43,442 | +7.66% |
| 2026-08-26 | 2.41 | 2.49 | 2.25 | 2.35 | 50,807 | -3.29% |
| 2026-08-25 | 2.48 | 2.54 | 2.32 | 2.43 | 65,518 | -2.41% |
| 2026-08-24 | 2.68 | 2.68 | 2.49 | 2.49 | 358,243 | -7.09% |
| 2026-08-21 | 2.845 | 2.845 | 2.65 | 2.68 | 35,742 | -4.29% |
| 2026-08-20 | 2.83 | 2.91 | 2.778 | 2.8 | 38,600 | -2.10% |
| 2026-08-19 | 2.84 | 3.08 | 2.71 | 2.86 | 52,790 | +1.42% |
| 2026-08-18 | 3.06 | 3.22 | 2.76 | 2.82 | 65,852 | -8.44% |
| 2026-08-17 | 3.19 | 3.35 | 3.08 | 3.08 | 53,000 | -2.84% |
| 2026-08-14 | 3.35 | 3.388 | 3.1 | 3.17 | 111,767 | -8.12% |
| 2026-08-13 | 3.27 | 3.49 | 3.012 | 3.45 | 239,920 | +2.99% |
| 2026-08-12 | 2.98 | 3.4 | 2.66 | 3.35 | 754,167 | +7.72% |
| 2026-08-11 | 3.07 | 3.15 | 2.95 | 3.11 | 133,634 | -2.20% |
| 2026-08-10 | 3.53 | 3.53 | 2.82 | 3.18 | 685,090 | -27.89% |
| 2026-08-07 | 9.11 | 9.47 | 3.92 | 4.41 | 49,903,147 | +51.55% |
| 2026-08-06 | 2.78 | 3.841 | 2.78 | 2.91 | 10,588,628 | -2.02% |
| 2026-08-05 | 2.91 | 3.08 | 2.7 | 2.97 | 22,132 | +6.07% |
| 2026-08-04 | 2.97 | 2.97 | 2.6 | 2.8 | 5,466 | +1.45% |
| 2026-08-03 | 2.83 | 2.83 | 2.635 | 2.76 | 14,739 | +0.00% |
| 2026-07-31 | 2.66 | 2.98 | 2.66 | 2.76 | 12,745 | +5.74% |
| 2026-07-30 | 2.54 | 2.7 | 2.52 | 2.61 | 9,457 | +6.97% |
| 2026-07-29 | 2.45 | 2.5 | 2.39 | 2.44 | 9,034 | -12.86% |
| 2026-07-27 | 2.852 | 2.852 | 2.8 | 2.8 | 2,748 | -7.89% |
| 2026-07-24 | 3.09 | 3.15 | 3 | 3.04 | 4,910 | -3.49% |
| 2026-07-23 | 3.17 | 3.17 | 3.11 | 3.15 | 6,489 | -0.63% |
| 2026-07-22 | 3.18 | 3.22 | 3.11 | 3.17 | 3,679 | -0.94% |
| 2026-07-21 | 3.29 | 3.64 | 3.15 | 3.2 | 8,458 | -0.62% |
| 2026-07-20 | 3.29 | 3.4 | 3.21 | 3.22 | 11,786 | -4.73% |
| 2026-07-17 | 3.31 | 3.385 | 3.21 | 3.38 | 17,921 | +2.42% |
| 2026-07-16 | 3.3 | 3.3 | 3.211 | 3.3 | 8,040 | +1.38% |
| 2026-07-15 | 3.4 | 3.44 | 3.25 | 3.255 | 73,545 | -1.96% |
| 2026-07-14 | 3.49 | 3.51 | 3.32 | 3.32 | 51,732 | -2.35% |
| 2026-07-13 | 3.68 | 3.68 | 3.36 | 3.4 | 61,557 | -8.85% |
| 2026-07-10 | 3.62 | 3.82 | 3.44 | 3.73 | 38,441 | +3.76% |
| 2026-07-09 | 3.32 | 3.62 | 3.22 | 3.595 | 280,864 | +10.62% |
| 2026-07-08 | 3.3 | 3.5 | 3.15 | 3.25 | 10,233 | -2.99% |
| 2026-07-07 | 3.1 | 3.5 | 3.1 | 3.35 | 44,883 | -2.62% |
| 2026-07-06 | 3.41 | 3.87 | 3.37 | 3.44 | 36,964 | -5.23% |
| 2026-07-02 | 3.46 | 3.7 | 3.46 | 3.63 | 208,013 | +4.91% |
| 2026-07-01 | 3.48 | 3.6 | 3.38 | 3.46 | 9,515 | +1.76% |
| 2026-06-30 | 3.65 | 3.71 | 3.4 | 3.4 | 11,671 | -7.36% |
| 2026-06-29 | 3.74 | 3.805 | 3.63 | 3.67 | 13,472 | -2.13% |
| 2026-06-26 | 4.09 | 4.1 | 3.65 | 3.75 | 40,208 | -13.59% |
| 2026-06-25 | 4.61 | 4.83 | 3.81 | 4.34 | 93,705 | -12.76% |
| 2026-06-24 | 4.793 | 5.203 | 4.378 | 4.975 | 18,073 | -9.22% |
| 2026-06-23 | 4.443 | 5.588 | 3.375 | 5.48 | 1,078,059 | +3.69% |
| 2026-06-22 | 5.883 | 6.125 | 5.283 | 5.285 | 9,223 | -15.71% |
| 2026-06-18 | 6.25 | 6.51 | 5.584 | 6.27 | 7,447 | +1.13% |
| 2026-06-17 | 6 | 6.25 | 5.75 | 6.2 | 2,149 | -0.40% |
| 2026-06-16 | 5.8 | 6.248 | 5.75 | 6.225 | 813 | +2.47% |
| 2026-06-15 | 5.913 | 6.36 | 5.775 | 6.075 | 5,831 | -4.52% |
| 2026-06-12 | 6.325 | 6.875 | 6 | 6.363 | 8,162 | -2.15% |
| 2026-06-11 | 6.273 | 7.043 | 6.238 | 6.503 | 180,649 | -11.23% |
| 2026-06-10 | 6.908 | 7.97 | 6.908 | 7.325 | 19,751 | +5.02% |
| 2026-06-09 | 6.55 | 7.625 | 6.475 | 6.975 | 9,817 | +11.69% |
| 2026-06-08 | 6.4 | 10.435 | 5.505 | 6.245 | 134,640 | -6.79% |
| 2026-06-05 | 6.975 | 6.975 | 6.27 | 6.7 | 2,781 | -5.00% |
| 2026-06-04 | 6.7 | 7.205 | 6.51 | 7.053 | 4,952 | +2.58% |
| 2026-06-03 | 6.825 | 7.499 | 6.5 | 6.875 | 142,355 | -7.69% |
| 2026-06-02 | 7.48 | 7.75 | 7 | 7.448 | 1,992 | -5.43% |
| 2026-06-01 | 7.055 | 8 | 7 | 7.875 | 5,508 | +9.00% |
| 2026-05-29 | 7.5 | 7.5 | 7.19 | 7.225 | 1,350 | -9.26% |
| 2026-05-28 | 7.925 | 8.5 | 7.625 | 7.963 | 1,237 | -3.22% |
| 2026-05-27 | 8.25 | 9.125 | 8.065 | 8.228 | 5,105 | -14.96% |
| 2026-05-26 | 7.475 | 10.188 | 6.948 | 9.675 | 14,428 | +29.87% |
| 2026-05-22 | 6.875 | 7.875 | 6.7 | 7.45 | 7,550 | -20.74% |
| 2026-05-21 | 8.75 | 9.75 | 7.175 | 9.4 | 18,677 | +7.43% |
| 2026-05-20 | 8.175 | 8.75 | 5.928 | 8.75 | 19,760 | -4.14% |
| 2026-05-19 | 9.5 | 9.948 | 8.898 | 9.128 | 51,600 | -1.85% |
| 2026-05-18 | 9.4 | 10 | 9.193 | 9.3 | 1,818 | +1.72% |
| 2026-05-15 | 9.975 | 9.998 | 9.138 | 9.143 | 131 | -1.83% |
| 2026-05-14 | 9.225 | 9.656 | 9.225 | 9.313 | 157 | +3.04% |
| 2026-05-13 | 8.738 | 9.038 | 8.503 | 9.038 | 302 | -1.50% |
| 2026-05-12 | 9.189 | 9.25 | 9.175 | 9.175 | 92 | -0.81% |
| 2026-05-11 | 9.5 | 9.65 | 9.188 | 9.25 | 246 | +0.68% |