5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
-17.25%
3 MONTH PERFORMANCE
-35.11%
6 MONTH PERFORMANCE
-39.00%
YEAR-TO-DATE PERFORMANCE
-20.19%
1 YEAR PERFORMANCE
-78.97%
Jinxin Technology Holding Company American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.62 | $0.60 (-3.09%) | $0.62 | $0.60 | 9.05 K | $35.96 M |
| 01/27/2026 | $0.58 | $0.60 (2.95%) | $0.62 | $0.57 | 27.20 K | $35.49 M |
| 01/26/2026 | $0.62 | $0.60 (-3.23%) | $0.66 | $0.58 | 53.51 K | $35.49 M |
| 01/23/2026 | $0.65 | $0.63 (-3.38%) | $0.70 | $0.61 | 19.10 K | $37.15 M |
| 01/22/2026 | $0.67 | $0.64 (-3.34%) | $0.69 | $0.61 | 11.60 K | $38.02 M |
| 01/21/2026 | $0.70 | $0.67 (-4.92%) | $0.70 | $0.63 | 25.45 K | $39.33 M |
| 01/20/2026 | $0.67 | $0.66 (-1.49%) | $0.70 | $0.66 | 19.12 K | $39.04 M |
| 01/16/2026 | $0.68 | $0.70 (2.79%) | $0.70 | $0.66 | 9.63 K | $41.35 M |
| 01/15/2026 | $0.69 | $0.68 (-1.43%) | $0.69 | $0.67 | 9.64 K | $40.23 M |
| 01/14/2026 | $0.69 | $0.69 (-0.01%) | $0.70 | $0.69 | 9.46 K | $40.81 M |
| 01/13/2026 | $0.71 | $0.69 (-2.97%) | $0.77 | $0.69 | 18.32 K | $40.58 M |
| 01/12/2026 | $0.68 | $0.71 (3.97%) | $0.73 | $0.68 | 10.10 K | $41.82 M |
| 01/09/2026 | $0.72 | $0.73 (1.39%) | $0.73 | $0.69 | 43.20 K | $43.18 M |
| 01/08/2026 | $0.74 | $0.72 (-3.1%) | $0.74 | $0.71 | 9.50 K | $42.53 M |
| 01/07/2026 | $0.73 | $0.74 (0.81%) | $0.78 | $0.71 | 27.00 K | $43.68 M |
| 01/06/2026 | $0.73 | $0.80 (9.45%) | $0.80 | $0.73 | 8.70 K | $47.26 M |
| 01/05/2026 | $0.73 | $0.74 (1.7%) | $0.77 | $0.71 | 21.53 K | $43.79 M |
| 01/02/2026 | $0.76 | $0.76 (-0.54%) | $0.78 | $0.73 | 11.66 K | $44.95 M |
| 12/31/2025 | $0.84 | $0.76 (-8.79%) | $0.86 | $0.70 | 70.80 K | $45.21 M |
| 12/30/2025 | $0.74 | $0.82 (10.81%) | $0.82 | $0.70 | 37.40 K | $48.50 M |
| 12/29/2025 | $0.76 | $0.82 (8.49%) | $0.82 | $0.76 | 56.10 K | $48.50 M |
| 12/26/2025 | $0.72 | $0.74 (3.05%) | $0.81 | $0.70 | 10.30 K | $43.61 M |
| 12/24/2025 | $0.81 | $0.79 (-2.87%) | $0.81 | $0.71 | 9.90 K | $46.67 M |
| 12/23/2025 | $0.66 | $0.81 (23.26%) | $0.91 | $0.66 | 137.23 K | $47.90 M |
| 12/22/2025 | $0.67 | $0.66 (-1.21%) | $0.69 | $0.62 | 36.80 K | $39.09 M |
| 12/19/2025 | $0.73 | $0.67 (-7.57%) | $0.73 | $0.67 | 22.10 K | $39.64 M |
| 12/18/2025 | $0.74 | $0.74 (0%) | $0.74 | $0.71 | 12.41 K | $43.77 M |
| 12/17/2025 | $0.77 | $0.79 (2.46%) | $0.79 | $0.74 | 31.97 K | $46.76 M |
| 12/16/2025 | $0.71 | $0.74 (3.87%) | $0.75 | $0.65 | 86.61 K | $43.48 M |
| 12/15/2025 | $0.89 | $0.82 (-7.54%) | $0.99 | $0.81 | 1.32 M | $48.50 M |
| 12/12/2025 | $0.82 | $1.05 (28.05%) | $1.07 | $0.73 | 161.74 K | $62.11 M |
| 12/11/2025 | $0.67 | $0.88 (31.49%) | $0.92 | $0.58 | 174.94 K | $52.11 M |
| 12/10/2025 | $0.65 | $0.65 (-0.6%) | $0.68 | $0.61 | 12.54 K | $38.22 M |
| 12/09/2025 | $0.65 | $0.65 (-0.02%) | $0.68 | $0.65 | 13.24 K | $38.45 M |
| 12/08/2025 | $0.70 | $0.67 (-3.44%) | $0.70 | $0.66 | 5.84 K | $39.92 M |
| 12/05/2025 | $0.70 | $0.68 (-3.55%) | $0.70 | $0.66 | 7.11 K | $18.33 M |
| 12/04/2025 | $0.70 | $0.70 (0%) | $0.70 | $0.66 | 7.13 K | $19.00 M |
| 12/03/2025 | $0.70 | $0.68 (-2.65%) | $0.72 | $0.68 | 5.30 K | $18.47 M |
| 12/02/2025 | $0.70 | $0.67 (-4.11%) | $0.75 | $0.64 | 9.20 K | $18.22 M |
| 12/01/2025 | $0.70 | $0.70 (0.43%) | $0.75 | $0.66 | 15.81 K | $19.06 M |
| 11/28/2025 | $0.61 | $0.68 (10.32%) | $0.70 | $0.61 | 8.00 K | $18.41 M |
| 11/26/2025 | $0.67 | $0.64 (-5.05%) | $0.67 | $0.60 | 38.54 K | $17.26 M |
| 11/25/2025 | $0.64 | $0.62 (-3.58%) | $0.69 | $0.60 | 8.50 K | $16.83 M |
| 11/24/2025 | $0.60 | $0.63 (5.49%) | $0.63 | $0.56 | 11.90 K | $17.10 M |
| 11/21/2025 | $0.60 | $0.60 (0%) | $0.75 | $0.56 | 51.01 K | $16.29 M |
| 11/20/2025 | $0.71 | $0.63 (-11.14%) | $0.71 | $0.60 | 37.32 K | $17.10 M |
| 11/19/2025 | $0.72 | $0.71 (-1.83%) | $0.72 | $0.61 | 62.90 K | $19.19 M |
| 11/18/2025 | $0.71 | $0.72 (2.16%) | $0.75 | $0.68 | 6.12 K | $19.55 M |
| 11/17/2025 | $0.70 | $0.72 (3%) | $0.77 | $0.70 | 10.60 K | $19.55 M |
| 11/14/2025 | $0.69 | $0.72 (5%) | $0.76 | $0.68 | 25.04 K | $19.67 M |
| 11/13/2025 | $0.73 | $0.69 (-5.1%) | $0.73 | $0.66 | 51.40 K | $18.83 M |
| 11/12/2025 | $0.79 | $0.77 (-2.41%) | $0.79 | $0.74 | 6.10 K | $20.90 M |
| 11/11/2025 | $0.73 | $0.75 (2.75%) | $0.79 | $0.73 | 10.41 K | $20.36 M |
| 11/10/2025 | $0.82 | $0.77 (-6.16%) | $0.82 | $0.75 | 12.33 K | $20.90 M |
| 11/07/2025 | $0.80 | $0.79 (-1.75%) | $0.84 | $0.72 | 31.41 K | $21.34 M |
| 11/06/2025 | $0.88 | $0.83 (-5.44%) | $0.95 | $0.78 | 54.90 K | $22.59 M |
| 11/05/2025 | $0.87 | $0.86 (-1.15%) | $0.92 | $0.86 | 11.13 K | $23.35 M |
| 11/04/2025 | $0.90 | $0.88 (-2.14%) | $0.94 | $0.86 | 3.51 K | $23.91 M |
| 11/03/2025 | $0.97 | $0.93 (-4.5%) | $0.98 | $0.93 | 26.75 K | $25.25 M |
| 10/31/2025 | $0.96 | $0.98 (1.56%) | $0.98 | $0.92 | 59.85 K | $26.47 M |
| 10/30/2025 | $0.90 | $1.01 (11.92%) | $1.02 | $0.87 | 97.11 K | $27.42 M |
| 10/29/2025 | $0.96 | $0.94 (-1.57%) | $0.96 | $0.91 | 24.10 K | $25.52 M |
| 10/28/2025 | $0.84 | $0.94 (11.9%) | $0.95 | $0.83 | 48.10 K | $25.52 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.