Jinxin Fertility Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.27	2.29	2.24	2.27	2.27	-	12,908,500
Jun 4, 2026	2.32	2.32	2.25	2.27	2.27	-2.16%	9,918,517
Jun 3, 2026	2.35	2.35	2.26	2.32	2.32	-0.85%	11,288,000
Jun 2, 2026	2.35	2.40	2.32	2.34	2.34	-0.43%	15,959,500
Jun 1, 2026	2.26	2.36	2.24	2.35	2.35	4.91%	17,952,015
May 29, 2026	2.18	2.28	2.17	2.24	2.24	3.70%	19,859,000
May 28, 2026	2.18	2.18	2.13	2.16	2.16	-0.46%	18,030,500
May 27, 2026	2.25	2.25	2.16	2.17	2.17	-2.69%	16,561,500
May 26, 2026	2.26	2.26	2.22	2.23	2.23	-1.33%	12,553,000
May 22, 2026	2.30	2.30	2.23	2.26	2.26	-1.31%	13,451,000
May 21, 2026	2.31	2.33	2.28	2.29	2.29	-0.43%	15,808,500
May 20, 2026	2.35	2.35	2.27	2.30	2.30	-2.13%	12,588,000
May 19, 2026	2.33	2.38	2.31	2.35	2.35	0.43%	11,053,000
May 18, 2026	2.38	2.38	2.29	2.34	2.34	-1.68%	22,298,500
May 15, 2026	2.42	2.42	2.34	2.38	2.38	-0.83%	13,937,500
May 14, 2026	2.39	2.41	2.36	2.40	2.40	0.42%	14,618,000
May 13, 2026	2.36	2.43	2.36	2.39	2.39	0.84%	19,058,000
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%	19,148,500
May 8, 2026	2.39	2.42	2.35	2.41	2.41	1.26%	13,903,000
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%	4,448,500
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%	11,839,500
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%	10,657,000
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%	14,100,500
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%	12,052,000
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%	18,758,500
Apr 10, 2026	2.46	2.47	2.43	2.47	2.47	0.82%	19,911,500
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%	18,952,000
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%	20,197,000
Mar 23, 2026	2.15	2.16	2.09	2.14	2.14	-2.73%	39,112,500