Jinxin Technology Holding Company (NAMI)

NAMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.27	0.30	0.26	0.28	-	-7.69%	3,514,743
Jun 2, 2026	0.30	0.31	0.28	0.30	0.30	-5.43%	49,755
Jun 1, 2026	0.28	0.32	0.28	0.32	0.32	9.00%	137,708
May 29, 2026	0.30	0.30	0.29	0.29	0.29	-9.26%	27,770
May 28, 2026	0.32	0.34	0.31	0.32	0.32	-3.22%	30,935
May 27, 2026	0.33	0.37	0.32	0.33	0.33	-14.96%	127,625
May 26, 2026	0.30	0.41	0.28	0.39	0.39	29.87%	360,702
May 22, 2026	0.28	0.32	0.27	0.30	0.30	-20.74%	188,771
May 21, 2026	0.35	0.39	0.29	0.38	0.38	7.43%	466,949
May 20, 2026	0.33	0.35	0.24	0.35	0.35	-4.14%	494,016
May 19, 2026	0.38	0.40	0.36	0.37	0.37	-1.85%	1,290,019
May 18, 2026	0.38	0.40	0.37	0.37	0.37	1.72%	45,465
May 15, 2026	0.40	0.40	0.37	0.37	0.37	-1.83%	3,275
May 14, 2026	0.37	0.39	0.37	0.37	0.37	3.04%	3,949
May 13, 2026	0.35	0.36	0.34	0.36	0.36	-1.50%	7,557
May 12, 2026	0.37	0.37	0.37	0.37	0.37	-0.81%	2,311
May 11, 2026	0.38	0.39	0.37	0.37	0.37	0.68%	6,169
May 8, 2026	0.39	0.39	0.36	0.37	0.37	-4.79%	18,850
May 7, 2026	0.40	0.40	0.39	0.39	0.39	-1.03%	5,868
May 6, 2026	0.38	0.40	0.38	0.39	0.39	-0.76%	13,309
May 5, 2026	0.37	0.40	0.37	0.39	0.39	6.79%	7,800
May 4, 2026	0.41	0.41	0.37	0.37	0.37	-10.24%	22,645
May 1, 2026	0.42	0.42	0.39	0.41	0.41	3.48%	14,316
Apr 30, 2026	0.41	0.43	0.38	0.40	0.40	-6.78%	12,890
Apr 29, 2026	0.45	0.45	0.41	0.43	0.43	-5.62%	18,577
Apr 28, 2026	0.45	0.51	0.45	0.45	0.45	-7.91%	2,418
Apr 27, 2026	0.49	0.52	0.49	0.49	0.49	0.16%	3,494
Apr 24, 2026	0.42	0.53	0.42	0.49	0.49	-6.10%	8,974
Apr 23, 2026	0.49	0.54	0.49	0.52	0.52	-3.70%	4,638
Apr 22, 2026	0.51	0.54	0.51	0.54	0.54	1.87%	2,830
Apr 21, 2026	0.48	0.53	0.48	0.53	0.53	-2.77%	5,762
Apr 20, 2026	0.50	0.63	0.50	0.55	0.55	1.41%	8,639
Apr 17, 2026	0.53	0.54	0.51	0.54	0.54	-3.85%	6,139
Apr 16, 2026	0.53	0.70	0.53	0.56	0.56	1.64%	38,553
Apr 15, 2026	0.49	0.57	0.49	0.55	0.55	5.81%	11,610
Apr 14, 2026	0.49	0.53	0.49	0.52	0.52	3.13%	10,059
Apr 13, 2026	0.48	0.51	0.48	0.50	0.50	3.38%	18,414
Apr 10, 2026	0.46	0.49	0.46	0.49	0.49	-0.51%	24,591
Apr 9, 2026	0.49	0.50	0.45	0.49	0.49	-2.37%	15,540
Apr 8, 2026	0.50	0.52	0.49	0.50	0.50	-4.55%	36,271
Apr 7, 2026	0.50	0.53	0.50	0.53	0.53	0.90%	40,197
Apr 6, 2026	0.58	0.58	0.50	0.52	0.52	-10.14%	41,477
Apr 2, 2026	0.55	0.58	0.54	0.58	0.58	-1.61%	9,236
Apr 1, 2026	0.57	0.59	0.56	0.59	0.59	1.60%	12,618
Mar 31, 2026	0.67	0.67	0.53	0.58	0.58	-14.69%	51,259
Mar 30, 2026	0.72	0.74	0.66	0.68	0.68	-11.13%	63,412
Mar 27, 2026	0.89	0.91	0.60	0.77	0.77	-9.98%	1,859,278
Mar 26, 2026	0.93	0.94	0.80	0.85	0.85	-6.59%	52,294
Mar 25, 2026	0.99	0.99	0.67	0.91	0.91	-9.00%	194,504
Mar 24, 2026	0.85	1.04	0.71	1.00	1.00	17.65%	332,202

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.