Jinxin Fertility Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	2.50	2.59	2.48	2.53	2.53	2.02%	41,505,000
Jan 12, 2026	2.50	2.52	2.44	2.48	2.48	-1.20%	34,881,500
Jan 9, 2026	2.49	2.54	2.49	2.51	2.51	-	16,598,890
Jan 8, 2026	2.51	2.52	2.48	2.51	2.51	-	11,922,650
Jan 7, 2026	2.50	2.53	2.48	2.51	2.51	0.40%	22,938,500
Jan 6, 2026	2.53	2.53	2.47	2.50	2.50	0.40%	21,945,900
Jan 5, 2026	2.40	2.53	2.38	2.49	2.49	3.75%	33,830,900
Jan 2, 2026	2.38	2.41	2.36	2.40	2.40	0.84%	3,611,500
Dec 31, 2025	2.39	2.41	2.36	2.38	2.38	-	8,353,000
Dec 30, 2025	2.43	2.43	2.37	2.38	2.38	-1.65%	13,772,050
Dec 29, 2025	2.47	2.48	2.41	2.42	2.42	-1.63%	15,939,000
Dec 24, 2025	2.51	2.51	2.46	2.46	2.46	-1.60%	5,851,000
Dec 23, 2025	2.51	2.53	2.49	2.50	2.50	-0.40%	10,051,500
Dec 22, 2025	2.50	2.56	2.50	2.51	2.51	-	9,817,634
Dec 19, 2025	2.50	2.54	2.47	2.51	2.51	1.21%	12,419,479