Jinxin Fertility Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.26	2.34	2.21	2.32	2.32	2.20%	34,545,500
Mar 26, 2026	2.21	2.29	2.21	2.27	2.27	2.71%	26,354,500
Mar 25, 2026	2.20	2.24	2.18	2.21	2.21	1.38%	20,044,000
Mar 24, 2026	2.16	2.19	2.09	2.18	2.18	1.87%	20,197,000
Mar 23, 2026	2.15	2.16	2.09	2.14	2.14	-2.73%	39,112,500
Mar 20, 2026	2.26	2.27	2.19	2.20	2.20	-1.79%	25,500,680
Mar 19, 2026	2.28	2.28	2.23	2.24	2.24	-2.18%	12,690,000
Mar 18, 2026	2.32	2.33	2.27	2.29	2.29	-1.72%	13,457,320
Mar 17, 2026	2.31	2.38	2.31	2.33	2.33	0.87%	20,397,500
Mar 16, 2026	2.23	2.32	2.23	2.31	2.31	4.05%	25,641,530
Mar 13, 2026	2.31	2.31	2.21	2.22	2.22	-3.90%	50,845,000
Mar 12, 2026	2.41	2.41	2.30	2.31	2.31	-4.15%	46,590,500
Mar 11, 2026	2.44	2.46	2.39	2.41	2.41	-1.63%	21,444,000
Mar 10, 2026	2.47	2.48	2.43	2.45	2.45	-	11,459,500
Mar 9, 2026	2.43	2.48	2.40	2.45	2.45	-2.39%	19,216,000
Mar 6, 2026	2.41	2.54	2.40	2.51	2.51	4.15%	38,353,000
Mar 5, 2026	2.40	2.47	2.37	2.41	2.41	1.69%	24,857,000
Mar 4, 2026	2.37	2.38	2.29	2.37	2.37	-	30,942,500
Mar 3, 2026	2.45	2.46	2.36	2.37	2.37	-3.66%	29,398,500
Mar 2, 2026	2.47	2.49	2.41	2.46	2.46	-1.60%	20,876,000
Feb 27, 2026	2.43	2.51	2.42	2.50	2.50	3.31%	17,277,000
Feb 26, 2026	2.48	2.49	2.41	2.42	2.42	-2.42%	17,572,410
Feb 25, 2026	2.48	2.54	2.47	2.48	2.48	-0.40%	17,336,490
Feb 24, 2026	2.52	2.52	2.48	2.49	2.49	-2.35%	14,192,500
Feb 23, 2026	2.47	2.55	2.47	2.55	2.55	3.24%	5,558,932
Feb 20, 2026	2.43	2.48	2.42	2.47	2.47	1.65%	3,057,000
Feb 16, 2026	2.44	2.47	2.42	2.43	2.43	-2.02%	1,778,000
Feb 13, 2026	2.43	2.49	2.42	2.48	2.48	1.64%	10,118,000
Feb 12, 2026	2.50	2.51	2.43	2.44	2.44	-2.40%	16,642,980
Feb 11, 2026	2.50	2.53	2.46	2.50	2.50	-	11,945,500
Feb 10, 2026	2.46	2.51	2.45	2.50	2.50	2.04%	16,115,000
Feb 9, 2026	2.45	2.47	2.43	2.45	2.45	1.24%	11,334,000
Feb 6, 2026	2.45	2.45	2.40	2.42	2.42	-1.63%	9,328,777
Feb 5, 2026	2.41	2.47	2.40	2.46	2.46	2.50%	16,557,500
Feb 4, 2026	2.41	2.43	2.38	2.40	2.40	-	15,281,000
Feb 3, 2026	2.42	2.43	2.38	2.40	2.40	-0.41%	14,631,000
Feb 2, 2026	2.44	2.44	2.39	2.41	2.41	-1.23%	18,546,000
Jan 30, 2026	2.49	2.53	2.43	2.44	2.44	-2.01%	23,131,000
Jan 29, 2026	2.45	2.51	2.43	2.49	2.49	1.22%	18,626,000
Jan 28, 2026	2.47	2.49	2.44	2.46	2.46	-0.81%	23,171,000
Jan 27, 2026	2.50	2.51	2.46	2.48	2.48	-1.20%	15,238,410
Jan 26, 2026	2.53	2.54	2.48	2.51	2.51	-0.79%	14,443,500
Jan 23, 2026	2.53	2.56	2.50	2.53	2.53	0.40%	22,769,500
Jan 22, 2026	2.53	2.54	2.49	2.52	2.52	-0.40%	11,422,480
Jan 21, 2026	2.58	2.59	2.49	2.53	2.53	-0.78%	22,224,000
Jan 20, 2026	2.62	2.63	2.54	2.55	2.55	-1.54%	30,337,500
Jan 19, 2026	2.47	2.67	2.44	2.59	2.59	5.28%	70,579,500
Jan 16, 2026	2.50	2.51	2.45	2.46	2.46	-0.81%	13,859,000
Jan 15, 2026	2.55	2.58	2.46	2.48	2.48	-2.36%	29,358,000
Jan 14, 2026	2.53	2.61	2.52	2.54	2.54	0.40%	36,064,000