Jinxin Technology Holding Company (NAMI)

NAMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.44	0.48	0.42	0.42	0.42	-13.14%	8,325
Mar 6, 2026	0.49	0.50	0.46	0.48	0.48	-0.31%	8,843
Mar 5, 2026	0.46	0.50	0.46	0.49	0.49	12.99%	6,968
Mar 4, 2026	0.45	0.45	0.43	0.43	0.43	-4.16%	3,076
Mar 3, 2026	0.45	0.45	0.43	0.45	0.45	4.15%	9,121
Mar 2, 2026	0.44	0.50	0.42	0.43	0.43	-2.27%	27,279
Feb 27, 2026	0.45	0.45	0.44	0.44	0.44	-3.27%	2,373
Feb 26, 2026	0.46	0.47	0.45	0.46	0.46	-0.87%	23,176
Feb 25, 2026	0.44	0.46	0.44	0.46	0.46	-	7,550
Feb 24, 2026	0.49	0.49	0.46	0.46	0.46	-7.98%	32,741
Feb 23, 2026	0.50	0.50	0.50	0.50	0.50	-0.02%	3,679
Feb 20, 2026	0.46	0.50	0.46	0.50	0.50	1.67%	7,837
Feb 19, 2026	0.47	0.51	0.46	0.49	0.49	-3.40%	6,167
Feb 18, 2026	0.52	0.52	0.50	0.51	0.51	0.57%	1,949
Feb 17, 2026	0.50	0.57	0.50	0.51	0.51	-0.75%	7,740
Feb 13, 2026	0.52	0.58	0.49	0.51	0.51	-1.92%	17,108
Feb 12, 2026	0.55	0.56	0.52	0.52	0.52	-10.34%	7,276
Feb 11, 2026	0.56	0.58	0.56	0.58	0.58	3.02%	6,684
Feb 10, 2026	0.57	0.59	0.56	0.56	0.56	-2.93%	5,672
Feb 9, 2026	0.57	0.58	0.55	0.58	0.58	-3.33%	7,250
Feb 6, 2026	0.56	0.60	0.56	0.60	0.60	7.10%	21,868
Feb 5, 2026	0.59	0.64	0.56	0.56	0.56	0.02%	13,602
Feb 4, 2026	0.61	0.65	0.56	0.56	0.56	-13.22%	16,306
Feb 3, 2026	0.67	0.70	0.63	0.65	0.65	-2.39%	28,781
Feb 2, 2026	0.60	0.68	0.56	0.66	0.66	12.26%	71,048
Jan 30, 2026	0.58	0.60	0.56	0.59	0.59	5.18%	4,353
Jan 29, 2026	0.56	0.60	0.56	0.56	0.56	-6.67%	16,672
Jan 28, 2026	0.62	0.62	0.59	0.60	0.60	-	10,197
Jan 27, 2026	0.58	0.62	0.57	0.60	0.60	-	25,491
Jan 26, 2026	0.62	0.66	0.58	0.60	0.60	-4.46%	52,913
Jan 23, 2026	0.65	0.70	0.61	0.63	0.63	-2.30%	17,022
Jan 22, 2026	0.67	0.69	0.61	0.64	0.64	-3.34%	10,983
Jan 21, 2026	0.70	0.70	0.63	0.67	0.67	0.76%	22,942
Jan 20, 2026	0.67	0.70	0.66	0.66	0.66	-5.58%	19,116
Jan 16, 2026	0.68	0.70	0.66	0.70	0.70	2.78%	9,633
Jan 15, 2026	0.69	0.69	0.67	0.68	0.68	-1.43%	9,501
Jan 14, 2026	0.69	0.70	0.69	0.69	0.69	0.58%	9,350
Jan 13, 2026	0.71	0.77	0.69	0.69	0.69	-2.97%	18,318
Jan 12, 2026	0.68	0.73	0.68	0.71	0.71	-3.15%	6,405
Jan 9, 2026	0.72	0.73	0.69	0.73	0.73	1.53%	33,050
Jan 8, 2026	0.74	0.74	0.71	0.72	0.72	-2.64%	9,473
Jan 7, 2026	0.73	0.78	0.71	0.74	0.74	-7.57%	26,900
Jan 6, 2026	0.73	0.80	0.73	0.80	0.80	7.91%	6,546
Jan 5, 2026	0.73	0.77	0.71	0.74	0.74	-2.57%	7,297
Jan 2, 2026	0.76	0.78	0.73	0.76	0.76	-0.58%	11,535
Dec 31, 2025	0.84	0.86	0.70	0.76	0.76	-6.79%	69,159
Dec 30, 2025	0.74	0.82	0.70	0.82	0.82	-	36,488
Dec 29, 2025	0.76	0.82	0.76	0.82	0.82	11.23%	53,107
Dec 26, 2025	0.72	0.81	0.70	0.74	0.74	-6.57%	9,015
Dec 24, 2025	0.81	0.81	0.71	0.79	0.79	-2.57%	8,075

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.