5 DAY PERFORMANCE
-79.71%
1 MONTH PERFORMANCE
-84.33%
3 MONTH PERFORMANCE
-92.06%
6 MONTH PERFORMANCE
-97.28%
YEAR-TO-DATE PERFORMANCE
-97.80%
1 YEAR PERFORMANCE
-98.49%
Jinxin Technology Holding Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.97 | $1.84 (-6.85%) | $2.02 | $1.83 | 88.90 K | $7.24 M |
| 09/18/2026 | $1.98 | $1.98 (0%) | $2.05 | $1.72 | 221.30 K | $7.82 M |
| 09/17/2026 | $2.03 | $2.07 (1.97%) | $2.26 | $1.93 | 644.33 K | $8.17 M |
| 09/16/2026 | $2.71 | $3.12 (15.13%) | $3.70 | $2.53 | 19.20 M | $12.32 M |
| 09/15/2026 | $1.95 | $2.28 (16.92%) | $2.33 | $1.70 | 23.97 M | $9.00 M |
| 09/14/2026 | $1.89 | $1.80 (-4.76%) | $1.94 | $1.80 | 9.90 K | $7.11 M |
| 09/11/2026 | $1.94 | $1.83 (-5.67%) | $1.95 | $1.83 | 5.55 K | $7.22 M |
| 09/10/2026 | $1.89 | $1.92 (1.59%) | $2.18 | $1.85 | 33.28 K | $7.58 M |
| 09/09/2026 | $1.94 | $1.90 (-2.06%) | $2.00 | $1.89 | 31.63 K | $7.50 M |
| 09/08/2026 | $2.14 | $1.97 (-7.94%) | $2.14 | $1.94 | 26.26 K | $7.78 M |
| 09/04/2026 | $2.18 | $2.14 (-1.83%) | $2.19 | $2.10 | 12.70 K | $8.45 M |
| 09/03/2026 | $2.26 | $2.19 (-3.1%) | $2.28 | $2.13 | 11.99 K | $8.65 M |
| 09/02/2026 | $2.40 | $2.30 (-4.17%) | $2.45 | $2.22 | 33.23 K | $9.08 M |
| 09/01/2026 | $2.41 | $2.37 (-1.66%) | $2.46 | $2.35 | 10.60 K | $9.36 M |
| 08/31/2026 | $2.36 | $2.40 (1.69%) | $2.51 | $2.36 | 19.66 K | $9.47 M |
| 08/28/2026 | $2.58 | $2.45 (-5.04%) | $2.58 | $2.45 | 11.43 K | $9.67 M |
| 08/27/2026 | $2.47 | $2.53 (2.43%) | $2.58 | $2.35 | 43.44 K | $9.99 M |
| 08/26/2026 | $2.41 | $2.35 (-2.49%) | $2.49 | $2.25 | 50.81 K | $9.28 M |
| 08/25/2026 | $2.48 | $2.43 (-2.02%) | $2.54 | $2.32 | 65.52 K | $9.59 M |
| 08/24/2026 | $2.68 | $2.49 (-7.09%) | $2.68 | $2.49 | 358.24 K | $9.83 M |
| 08/21/2026 | $2.85 | $2.68 (-5.96%) | $2.85 | $2.65 | 35.74 K | $10.58 M |
| 08/20/2026 | $2.83 | $2.80 (-1.06%) | $2.91 | $2.78 | 38.60 K | $11.05 M |
| 08/19/2026 | $2.84 | $2.86 (0.7%) | $3.08 | $2.71 | 52.80 K | $11.29 M |
| 08/18/2026 | $3.06 | $2.82 (-7.84%) | $3.22 | $2.76 | 65.90 K | $11.13 M |
| 08/17/2026 | $3.19 | $3.08 (-3.45%) | $3.35 | $3.08 | 53.00 K | $12.16 M |
| 08/14/2026 | $3.35 | $3.17 (-5.37%) | $3.39 | $3.10 | 111.80 K | $12.51 M |
| 08/13/2026 | $3.27 | $3.45 (5.5%) | $3.49 | $3.01 | 239.92 K | $13.62 M |
| 08/12/2026 | $2.98 | $3.35 (12.42%) | $3.40 | $2.66 | 754.20 K | $13.22 M |
| 08/11/2026 | $3.07 | $3.11 (1.3%) | $3.15 | $2.95 | 133.63 K | $12.28 M |
| 08/10/2026 | $3.53 | $3.18 (-9.92%) | $3.53 | $2.82 | 685.10 K | $12.55 M |
| 08/07/2026 | $9.11 | $4.41 (-51.59%) | $9.47 | $3.92 | 49.90 M | $17.41 M |
| 08/06/2026 | $2.78 | $2.91 (4.68%) | $3.84 | $2.78 | 10.59 M | $11.49 M |
| 08/05/2026 | $2.91 | $2.97 (2.06%) | $3.08 | $2.70 | 22.13 K | $11.72 M |
| 08/04/2026 | $2.97 | $2.80 (-5.72%) | $2.97 | $2.60 | 5.47 K | $11.05 M |
| 08/03/2026 | $2.83 | $2.76 (-2.47%) | $2.83 | $2.64 | 14.74 K | $10.90 M |
| 07/31/2026 | $2.66 | $2.76 (3.76%) | $2.98 | $2.66 | 12.75 K | $10.90 M |
| 07/30/2026 | $2.54 | $2.61 (2.76%) | $2.70 | $2.52 | 9.46 K | $10.30 M |
| 07/29/2026 | $2.45 | $2.44 (-0.41%) | $2.50 | $2.39 | 9.03 K | $9.63 M |
| 07/28/2026 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 0 | $11.05 M |
| 07/27/2026 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.80 | 2.75 K | $11.05 M |
| 07/24/2026 | $3.09 | $3.04 (-1.62%) | $3.15 | $3.00 | 4.91 K | $12.00 M |
| 07/23/2026 | $3.17 | $3.15 (-0.63%) | $3.17 | $3.11 | 6.50 K | $12.44 M |
| 07/22/2026 | $3.18 | $3.17 (-0.31%) | $3.22 | $3.11 | 3.70 K | $12.51 M |
| 07/21/2026 | $3.29 | $3.20 (-2.74%) | $3.64 | $3.15 | 8.46 K | $12.63 M |
| 07/20/2026 | $3.29 | $3.22 (-2.13%) | $3.40 | $3.21 | 11.80 K | $12.71 M |
| 07/17/2026 | $3.31 | $3.38 (2.11%) | $3.39 | $3.21 | 17.92 K | $13.34 M |
| 07/16/2026 | $3.30 | $3.30 (0%) | $3.30 | $3.21 | 8.04 K | $13.03 M |
| 07/15/2026 | $3.40 | $3.26 (-4.12%) | $3.44 | $3.25 | 73.55 K | $12.87 M |
| 07/14/2026 | $3.49 | $3.32 (-4.87%) | $3.51 | $3.32 | 51.73 K | $13.11 M |
| 07/13/2026 | $3.68 | $3.40 (-7.61%) | $3.68 | $3.36 | 61.60 K | $13.42 M |
| 07/10/2026 | $3.62 | $3.73 (3.04%) | $3.82 | $3.44 | 38.44 K | $14.72 M |
| 07/09/2026 | $3.32 | $3.60 (8.43%) | $3.62 | $3.22 | 280.90 K | $14.21 M |
| 07/08/2026 | $3.30 | $3.25 (-1.52%) | $3.50 | $3.15 | 10.23 K | $12.83 M |
| 07/07/2026 | $3.10 | $3.35 (8.06%) | $3.50 | $3.10 | 44.90 K | $13.22 M |
| 07/06/2026 | $3.41 | $3.44 (0.88%) | $3.87 | $3.37 | 37.00 K | $13.58 M |
| 07/02/2026 | $3.46 | $3.63 (4.91%) | $3.70 | $3.46 | 208.01 K | $14.33 M |
| 07/01/2026 | $3.48 | $3.46 (-0.57%) | $3.60 | $3.38 | 9.52 K | $13.66 M |
| 06/30/2026 | $3.65 | $3.40 (-6.85%) | $3.71 | $3.40 | 11.67 K | $13.42 M |
| 06/29/2026 | $3.74 | $3.67 (-1.87%) | $3.81 | $3.63 | 13.50 K | $14.49 M |
| 06/26/2026 | $4.09 | $3.75 (-8.31%) | $4.10 | $3.65 | 40.21 K | $14.80 M |
| 06/25/2026 | $4.61 | $4.34 (-5.86%) | $4.83 | $3.81 | 93.71 K | $17.13 M |
| 06/24/2026 | $4.79 | $4.98 (3.97%) | $5.20 | $4.38 | 18.07 K | $19.66 M |
| 06/23/2026 | $4.44 | $5.48 (23.42%) | $5.59 | $3.38 | 1.08 M | $21.63 M |
| 06/22/2026 | $5.88 | $5.29 (-10.03%) | $6.13 | $5.28 | 9.22 K | $20.88 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.
