Jinxin Fertility Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.30	2.33	2.29	2.32	2.32	0.65%	6,651,000
Nov 9, 2026	2.37	2.37	2.29	2.31	2.31	-1.07%	6,687,500
Nov 6, 2026	2.29	2.38	2.27	2.33	2.33	0.65%	12,621,000
Nov 5, 2026	2.31	2.38	2.31	2.32	2.32	-0.22%	11,187,000
Nov 4, 2026	2.29	2.32	2.28	2.32	2.32	1.09%	7,823,500
Nov 3, 2026	2.30	2.32	2.27	2.30	2.30	0.22%	7,290,500
Nov 2, 2026	2.25	2.30	2.23	2.29	2.29	0.88%	8,704,500
Oct 30, 2026	2.23	2.30	2.22	2.27	2.27	1.34%	10,729,000
Oct 29, 2026	2.27	2.29	2.23	2.24	2.24	-0.67%	8,776,500
Oct 28, 2026	2.26	2.28	2.23	2.26	2.26	0.67%	5,453,000
Oct 27, 2026	2.26	2.29	2.22	2.24	2.24	-1.54%	8,999,466
Oct 26, 2026	2.25	2.29	2.23	2.28	2.28	2.71%	10,354,500
Oct 23, 2026	2.17	2.23	2.16	2.22	2.22	1.61%	8,507,000
Oct 22, 2026	2.20	2.24	2.17	2.18	2.18	-2.02%	9,846,500
Oct 21, 2026	2.21	2.24	2.20	2.23	2.23	-0.22%	6,094,000
Oct 20, 2026	2.17	2.24	2.17	2.23	2.23	1.59%	7,354,500
Oct 16, 2026	2.27	2.27	2.18	2.20	2.20	-1.13%	11,325,500
Oct 15, 2026	2.26	2.27	2.19	2.22	2.22	-2.42%	14,495,000
Oct 14, 2026	2.26	2.32	2.26	2.28	2.28	-0.22%	7,935,200
Oct 13, 2026	2.26	2.29	2.21	2.28	2.28	0.88%	10,602,000
Oct 12, 2026	2.29	2.35	2.25	2.26	2.26	-1.31%	8,740,000
Oct 9, 2026	2.21	2.30	2.20	2.29	2.29	2.69%	13,833,000
Oct 8, 2026	2.29	2.31	2.20	2.23	2.23	-2.62%	15,976,500
Oct 7, 2026	2.24	2.30	2.21	2.29	2.29	2.69%	5,399,500
Oct 6, 2026	2.19	2.24	2.18	2.23	2.23	2.76%	5,352,000
Oct 5, 2026	2.15	2.18	2.07	2.17	2.17	0.93%	6,515,500
Oct 2, 2026	2.20	2.20	2.09	2.15	2.15	-4.02%	10,200,500
Sep 30, 2026	2.11	2.26	2.10	2.24	2.24	6.41%	28,284,000
Sep 29, 2026	2.10	2.12	2.07	2.11	2.11	0.24%	5,432,000
Sep 28, 2026	2.11	2.14	2.10	2.10	2.10	-0.47%	6,854,500
Sep 25, 2026	2.10	2.11	2.01	2.11	2.11	0.24%	6,043,000
Sep 24, 2026	2.12	2.16	2.11	2.11	2.11	-1.64%	6,020,000
Sep 23, 2026	2.15	2.16	2.12	2.14	2.14	0.71%	7,296,000
Sep 22, 2026	2.14	2.17	2.10	2.13	2.13	-0.70%	11,052,630
Sep 21, 2026	2.08	2.15	2.08	2.14	2.14	2.39%	9,305,500
Sep 18, 2026	2.10	2.13	2.08	2.09	2.09	-0.24%	18,096,000
Sep 17, 2026	2.12	2.14	2.09	2.10	2.10	-1.41%	5,968,500
Sep 16, 2026	2.11	2.14	2.07	2.13	2.13	1.67%	5,902,000
Sep 15, 2026	2.12	2.14	2.09	2.09	2.09	-1.18%	5,324,500
Sep 14, 2026	2.10	2.15	2.10	2.12	2.12	0.95%	12,100,500
Sep 11, 2026	2.15	2.15	2.10	2.10	2.10	-2.78%	10,914,500
Sep 10, 2026	2.22	2.22	2.15	2.16	2.16	-2.71%	6,910,000
Sep 9, 2026	2.24	2.25	2.20	2.22	2.22	0.68%	7,303,500
Sep 8, 2026	2.21	2.23	2.18	2.20	2.20	-	6,361,500
Sep 7, 2026	2.22	2.22	2.18	2.20	2.20	0.23%	6,577,500
Sep 4, 2026	2.15	2.23	2.15	2.20	2.20	3.05%	15,011,000
Sep 3, 2026	2.19	2.22	2.13	2.13	2.13	-1.84%	10,188,000
Sep 2, 2026	2.22	2.24	2.16	2.17	2.17	-2.69%	14,383,000
Sep 1, 2026	2.25	2.25	2.20	2.23	2.23	0.45%	13,567,500
Aug 31, 2026	2.25	2.27	2.19	2.22	2.22	-2.20%	18,646,000