5 DAY PERFORMANCE
+19.71%
1 MONTH PERFORMANCE
+8.53%
3 MONTH PERFORMANCE
+3.83%
YEAR-TO-DATE PERFORMANCE
-0.25%
Jinxin Technology Holding Company American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.11 | $2.81 (-9.65%) | $3.11 | $2.80 | 39,069 | $10.00 M |
| 03/11/2025 | $2.74 | $3.01 (9.85%) | $3.22 | $2.74 | 161,971 | $10.71 M |
| 03/10/2025 | $3.23 | $2.75 (-14.86%) | $3.23 | $2.75 | 54,500 | $9.78 M |
| 03/07/2025 | $3.40 | $3.40 (0%) | $3.58 | $3.27 | 34,600 | $12.10 M |
| 03/06/2025 | $3.61 | $3.68 (1.94%) | $3.90 | $3.55 | 92,800 | $13.09 M |
| 03/05/2025 | $3.18 | $3.51 (10.38%) | $3.69 | $3.10 | 168,700 | $12.49 M |
| 03/04/2025 | $3.18 | $3.20 (0.63%) | $3.35 | $2.96 | 173,900 | $11.39 M |
| 03/03/2025 | $2.86 | $3.27 (14.34%) | $3.90 | $2.82 | 1.21 M | $11.63 M |
| 02/28/2025 | $2.94 | $2.61 (-11.22%) | $2.94 | $2.60 | 63,000 | $9.29 M |
| 02/27/2025 | $2.90 | $2.90 (0%) | $3.10 | $2.71 | 62,607 | $10.32 M |
| 02/26/2025 | $3.22 | $2.90 (-9.94%) | $3.47 | $2.83 | 146,700 | $10.32 M |
| 02/25/2025 | $3.18 | $3.06 (-3.77%) | $3.29 | $2.70 | 74,600 | $10.89 M |
| 02/24/2025 | $3.10 | $2.83 (-8.71%) | $3.15 | $2.70 | 109,900 | $10.07 M |
| 02/21/2025 | $3.59 | $3.25 (-9.47%) | $3.63 | $3.12 | 34,400 | $11.56 M |
| 02/20/2025 | $3.68 | $3.35 (-8.97%) | $3.70 | $2.91 | 184,000 | $214.54 M |
| 02/19/2025 | $3.98 | $3.62 (-9.05%) | $4.28 | $2.61 | 438,400 | $231.83 M |
| 02/18/2025 | $4.41 | $3.98 (-9.75%) | $4.61 | $3.96 | 79,400 | $254.88 M |
| 02/14/2025 | $3.76 | $4.05 (7.71%) | $4.12 | $3.76 | 59,900 | $259.37 M |
| 02/13/2025 | $3.35 | $3.75 (11.94%) | $3.97 | $3.35 | 89,346 | $240.15 M |
| 02/12/2025 | $3.63 | $3.22 (-11.29%) | $4.20 | $3.09 | 190,026 | $206.21 M |
| 02/11/2025 | $3.87 | $3.53 (-8.79%) | $3.90 | $3.17 | 48,400 | $226.07 M |
| 02/10/2025 | $4.13 | $3.70 (-10.41%) | $4.20 | $3.41 | 66,809 | $236.95 M |
| 02/07/2025 | $3.22 | $3.96 (22.98%) | $3.96 | $3.22 | 79,384 | $253.60 M |
| 02/06/2025 | $2.91 | $3.14 (7.98%) | $3.31 | $2.85 | 21,698 | $201.04 M |
| 02/05/2025 | $2.98 | $2.91 (-2.42%) | $3.18 | $2.68 | 104,926 | $186.23 M |
| 02/04/2025 | $2.49 | $2.87 (15.18%) | $2.89 | $2.49 | 53,123 | $183.67 M |
| 02/03/2025 | $2.50 | $2.41 (-3.6%) | $2.55 | $2.35 | 22,690 | $154.34 M |
| 01/31/2025 | $2.63 | $2.56 (-2.66%) | $2.81 | $2.56 | 9,274 | $9.11 M |
| 01/30/2025 | $2.81 | $2.55 (-9.25%) | $3.01 | $2.53 | 74,225 | $9.07 M |
| 01/29/2025 | $3.00 | $2.61 (-13%) | $3.00 | $2.61 | 26,887 | $9.29 M |
| 01/28/2025 | $2.92 | $2.90 (-0.68%) | $3.15 | $2.70 | 58,284 | $10.32 M |
| 01/27/2025 | $3.11 | $2.95 (-5.14%) | $3.44 | $2.70 | 195,854 | $10.50 M |
| 01/24/2025 | $2.88 | $3.10 (7.64%) | $3.36 | $2.88 | 30,040 | $11.03 M |
| 01/23/2025 | $2.52 | $2.86 (13.49%) | $2.98 | $2.52 | 143,964 | $10.18 M |
| 01/22/2025 | $3.35 | $2.49 (-25.67%) | $3.36 | $2.26 | 206,167 | $8.86 M |
| 01/21/2025 | $3.76 | $3.33 (-11.44%) | $3.80 | $3.32 | 199,789 | $11.85 M |
| 01/17/2025 | $4.10 | $3.79 (-7.56%) | $4.19 | $3.40 | 84,690 | $13.48 M |
| 01/16/2025 | $4.16 | $4.02 (-3.37%) | $4.28 | $3.88 | 56,427 | $14.30 M |
| 01/15/2025 | $4.76 | $4.22 (-11.34%) | $4.80 | $4.10 | 97,854 | $15.01 M |
| 01/14/2025 | $4.40 | $4.72 (7.3%) | $4.80 | $4.30 | 137,099 | $16.80 M |
| 01/13/2025 | $4.12 | $4.19 (1.7%) | $4.38 | $4.00 | 56,782 | $14.91 M |
| 01/10/2025 | $3.99 | $4.12 (3.21%) | $4.46 | $3.99 | 68,738 | $14.66 M |
| 01/08/2025 | $4.15 | $3.97 (-4.34%) | $4.33 | $3.93 | 254,002 | $14.12 M |
| 01/07/2025 | $4.08 | $4.08 (0%) | $4.58 | $4.04 | 132,182 | $14.52 M |
| 01/06/2025 | $4.05 | $4.07 (0.49%) | $4.25 | $3.97 | 86,258 | $14.48 M |
| 01/03/2025 | $4.12 | $4.03 (-2.31%) | $4.40 | $3.87 | 91,552 | $14.32 M |
| 01/02/2025 | $4.21 | $4.00 (-4.99%) | $4.27 | $4.00 | 151,734 | $14.23 M |
| 12/31/2024 | $4.33 | $4.08 (-5.77%) | $4.80 | $4.08 | 72,963 | $14.52 M |
| 12/30/2024 | $4.06 | $4.30 (5.91%) | $4.36 | $3.70 | 89,605 | $15.30 M |
| 12/27/2024 | $4.38 | $4.18 (-4.57%) | $4.58 | $4.00 | 39,453 | $14.87 M |
| 12/26/2024 | $4.50 | $4.38 (-2.67%) | $4.75 | $4.35 | 25,488 | $15.58 M |
| 12/24/2024 | $4.81 | $4.37 (-9.13%) | $4.81 | $4.33 | 22,340 | $15.55 M |
| 12/23/2024 | $4.63 | $4.49 (-3.02%) | $4.93 | $4.39 | 46,138 | $15.97 M |
| 12/20/2024 | $4.25 | $4.56 (7.29%) | $5.16 | $4.25 | 143,377 | $16.22 M |
| 12/19/2024 | $5.25 | $4.43 (-15.62%) | $5.26 | $4.20 | 190,495 | $15.76 M |
| 12/18/2024 | $5.28 | $5.31 (0.57%) | $6.00 | $5.03 | 250,750 | $18.89 M |
| 12/17/2024 | $3.95 | $5.17 (30.89%) | $5.17 | $3.95 | 218,168 | $18.39 M |
| 12/16/2024 | $3.86 | $4.20 (8.81%) | $4.50 | $3.78 | 105,443 | $14.94 M |
| 12/13/2024 | $4.07 | $3.92 (-3.69%) | $4.19 | $3.75 | 176,352 | $13.95 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
