Jinxin Technology Holding Company (NAMI)

NAMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.66	0.91	0.66	0.81	0.81	22.53%	135,030
Dec 22, 2025	0.67	0.69	0.62	0.66	0.66	-1.37%	34,737
Dec 19, 2025	0.73	0.73	0.67	0.67	0.67	-9.45%	19,737
Dec 18, 2025	0.74	0.74	0.71	0.74	0.74	-6.40%	10,838
Dec 17, 2025	0.77	0.79	0.74	0.79	0.79	7.56%	29,663
Dec 16, 2025	0.71	0.75	0.65	0.74	0.74	-10.37%	84,079
Dec 15, 2025	0.89	0.99	0.81	0.82	0.82	-21.53%	44,958
Dec 12, 2025	0.82	1.07	0.73	1.05	1.05	18.62%	155,026
Dec 11, 2025	0.67	0.92	0.58	0.88	0.88	36.36%	166,885
Dec 10, 2025	0.65	0.68	0.61	0.65	0.65	-0.60%	12,541
Dec 9, 2025	0.65	0.68	0.65	0.65	0.65	-3.70%	13,236
Dec 8, 2025	0.70	0.70	0.66	0.68	0.67	-0.01%	5,816
Dec 5, 2025	0.70	0.70	0.66	0.68	0.68	-3.54%	7,035
Dec 4, 2025	0.70	0.70	0.66	0.70	0.70	2.85%	7,127
Dec 3, 2025	0.70	0.72	0.68	0.68	0.68	1.39%	5,283
Dec 2, 2025	0.70	0.75	0.64	0.67	0.67	-4.39%	9,159
Dec 1, 2025	0.70	0.75	0.66	0.70	0.70	3.62%	15,800
Nov 28, 2025	0.61	0.70	0.61	0.68	0.68	6.56%	7,983
Nov 26, 2025	0.67	0.67	0.60	0.64	0.64	2.55%	38,516
Nov 25, 2025	0.64	0.69	0.60	0.62	0.62	-1.59%	8,107
Nov 24, 2025	0.60	0.63	0.56	0.63	0.63	5.00%	11,882
Nov 21, 2025	0.60	0.75	0.56	0.60	0.60	-4.76%	51,009
Nov 20, 2025	0.71	0.71	0.60	0.63	0.63	-10.87%	37,076
Nov 19, 2025	0.72	0.72	0.61	0.71	0.71	-1.86%	62,887
Nov 18, 2025	0.71	0.75	0.68	0.72	0.72	0.03%	6,116
Nov 17, 2025	0.70	0.77	0.70	0.72	0.72	-0.62%	10,602
Nov 14, 2025	0.69	0.76	0.68	0.72	0.72	4.42%	25,043
Nov 13, 2025	0.73	0.73	0.66	0.69	0.69	-9.88%	51,393
Nov 12, 2025	0.79	0.79	0.74	0.77	0.77	2.65%	6,062
Nov 11, 2025	0.73	0.79	0.73	0.75	0.75	-2.53%	10,414

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.