Jinxin Fertility Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.42	2.42	2.34	2.38	2.38	-0.83%	13,952,000
May 14, 2026	2.39	2.41	2.36	2.40	2.40	0.42%	14,629,000
May 13, 2026	2.36	2.43	2.36	2.39	2.39	0.84%	19,274,000
May 12, 2026	2.42	2.42	2.36	2.37	2.37	-2.07%	12,658,500
May 11, 2026	2.40	2.43	2.36	2.42	2.42	0.41%	19,151,000
May 8, 2026	2.39	2.42	2.35	2.41	2.41	1.26%	14,010,000
May 7, 2026	2.44	2.44	2.37	2.38	2.38	-1.65%	12,607,000
May 6, 2026	2.38	2.44	2.36	2.42	2.42	0.83%	18,587,000
May 5, 2026	2.38	2.40	2.36	2.40	2.40	-1.23%	2,650,000
May 4, 2026	2.39	2.43	2.38	2.43	2.43	1.67%	4,454,500
Apr 30, 2026	2.39	2.42	2.37	2.39	2.39	-1.24%	11,567,000
Apr 29, 2026	2.42	2.44	2.40	2.42	2.42	0.41%	8,442,000
Apr 28, 2026	2.38	2.42	2.35	2.41	2.41	1.26%	11,845,000
Apr 27, 2026	2.47	2.48	2.38	2.38	2.38	-3.64%	13,275,000
Apr 24, 2026	2.50	2.50	2.44	2.47	2.47	-1.20%	10,657,500
Apr 23, 2026	2.48	2.51	2.48	2.50	2.50	-	9,557,500
Apr 22, 2026	2.47	2.50	2.44	2.50	2.50	1.21%	14,102,500
Apr 21, 2026	2.44	2.47	2.40	2.47	2.47	0.82%	13,156,000
Apr 20, 2026	2.38	2.45	2.35	2.45	2.45	3.81%	16,794,700
Apr 17, 2026	2.41	2.41	2.35	2.36	2.36	-2.07%	16,290,500
Apr 16, 2026	2.40	2.44	2.38	2.41	2.41	0.42%	12,061,500
Apr 15, 2026	2.40	2.43	2.38	2.40	2.40	-	12,252,500
Apr 14, 2026	2.43	2.45	2.38	2.40	2.40	-0.83%	8,745,000
Apr 13, 2026	2.43	2.44	2.38	2.42	2.42	-2.02%	18,760,000
Apr 10, 2026	2.46	2.47	2.43	2.47	2.47	0.82%	19,943,500
Apr 9, 2026	2.51	2.51	2.44	2.45	2.45	-2.00%	17,191,000
Apr 8, 2026	2.53	2.53	2.48	2.50	2.50	-0.40%	18,955,000
Apr 2, 2026	2.49	2.52	2.46	2.51	2.51	0.80%	23,145,500
Apr 1, 2026	2.41	2.49	2.37	2.49	2.49	4.62%	43,602,500
Mar 31, 2026	2.35	2.44	2.34	2.38	2.38	1.71%	28,032,000
Mar 30, 2026	2.30	2.36	2.29	2.34	2.34	0.86%	18,545,500
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%	20,230,000
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%	12,691,500
Mar 18, 2026	2.32	2.33	2.27	2.29	2.29	-1.72%	13,458,823
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%	25,641,535
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%	21,449,000
Mar 10, 2026	2.47	2.48	2.43	2.45	2.45	-	11,481,500
Mar 9, 2026	2.43	2.48	2.40	2.45	2.45	-2.39%	19,221,500
Mar 6, 2026	2.41	2.54	2.40	2.51	2.51	4.15%	38,363,000
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%	29,402,500