Jinxin Technology Holding... (NAMI)
2.73
-0.21 (-7.14%)
At close: Mar 28, 2025, 2:00 PM
NAMI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.89 | 2.99 | 2.88 | 2.94 | -0.06 | -2.00% | 29,431 |
| Mar 26, 2025 | 3.06 | 3.13 | 2.85 | 3.00 | 0.09 | 3.09% | 26,100 |
| Mar 25, 2025 | 3.02 | 3.02 | 2.80 | 2.91 | 0.02 | 0.69% | 50,000 |
| Mar 24, 2025 | 2.84 | 3.06 | 2.80 | 2.89 | -0.02 | -0.69% | 9,933 |
| Mar 21, 2025 | 3.02 | 3.09 | 2.81 | 2.91 | 0.08 | 2.83% | 25,382 |
| Mar 20, 2025 | 2.91 | 3.04 | 2.78 | 2.83 | -0.21 | -6.91% | 9,000 |
| Mar 19, 2025 | 3.21 | 3.26 | 3.02 | 3.04 | -0.16 | -5.00% | 12,105 |
| Mar 18, 2025 | 3.20 | 3.50 | 3.06 | 3.20 | 0.01 | 0.31% | 66,300 |
| Mar 17, 2025 | 2.80 | 3.19 | 2.80 | 3.19 | 0.42 | 15.16% | 25,100 |
| Mar 14, 2025 | 2.91 | 2.92 | 2.68 | 2.77 | -0.12 | -4.15% | 42,063 |
| Mar 13, 2025 | 2.84 | 2.91 | 2.68 | 2.89 | 0.08 | 2.85% | 17,600 |
| Mar 12, 2025 | 3.11 | 3.11 | 2.80 | 2.81 | -0.20 | -6.64% | 39,200 |
| Mar 11, 2025 | 2.74 | 3.22 | 2.74 | 3.01 | 0.26 | 9.45% | 161,971 |
| Mar 10, 2025 | 3.23 | 3.23 | 2.75 | 2.75 | -0.65 | -19.12% | 54,500 |
| Mar 7, 2025 | 3.40 | 3.58 | 3.27 | 3.40 | -0.28 | -7.61% | 34,600 |
| Mar 6, 2025 | 3.61 | 3.90 | 3.55 | 3.68 | 0.17 | 4.84% | 92,800 |
| Mar 5, 2025 | 3.18 | 3.69 | 3.10 | 3.51 | 0.31 | 9.69% | 168,700 |
| Mar 4, 2025 | 3.18 | 3.35 | 2.96 | 3.20 | -0.07 | -2.14% | 173,900 |
| Mar 3, 2025 | 2.86 | 3.90 | 2.82 | 3.27 | 0.66 | 25.29% | 1,209,500 |
| Feb 28, 2025 | 2.94 | 2.94 | 2.60 | 2.61 | -0.29 | -10.00% | 63,000 |
| Feb 27, 2025 | 2.90 | 3.10 | 2.71 | 2.90 | 0.00 | 0.00% | 62,607 |
| Feb 26, 2025 | 3.22 | 3.47 | 2.83 | 2.90 | -0.16 | -5.23% | 146,700 |
| Feb 25, 2025 | 3.18 | 3.29 | 2.70 | 3.06 | 0.23 | 8.13% | 74,600 |
| Feb 24, 2025 | 3.10 | 3.15 | 2.70 | 2.83 | -0.42 | -12.92% | 109,900 |
| Feb 21, 2025 | 3.59 | 3.63 | 3.12 | 3.25 | -0.10 | -2.99% | 34,400 |
| Feb 20, 2025 | 3.68 | 3.70 | 2.91 | 3.35 | -0.27 | -7.46% | 184,000 |
| Feb 19, 2025 | 3.98 | 4.28 | 2.61 | 3.62 | -0.36 | -9.05% | 438,400 |
| Feb 18, 2025 | 4.41 | 4.61 | 3.96 | 3.98 | -0.07 | -1.73% | 79,400 |
| Feb 14, 2025 | 3.76 | 4.12 | 3.76 | 4.05 | 0.30 | 8.00% | 59,900 |
| Feb 13, 2025 | 3.35 | 3.97 | 3.35 | 3.75 | 0.53 | 16.46% | 89,346 |
| Feb 12, 2025 | 3.63 | 4.20 | 3.09 | 3.22 | -0.31 | -8.78% | 190,026 |
| Feb 11, 2025 | 3.87 | 3.90 | 3.17 | 3.53 | -0.17 | -4.59% | 48,400 |
| Feb 10, 2025 | 4.13 | 4.20 | 3.41 | 3.70 | -0.26 | -6.57% | 66,809 |
| Feb 7, 2025 | 3.22 | 3.96 | 3.22 | 3.96 | 0.82 | 26.11% | 79,384 |
| Feb 6, 2025 | 2.91 | 3.31 | 2.85 | 3.14 | 0.23 | 7.90% | 21,698 |
| Feb 5, 2025 | 2.98 | 3.18 | 2.68 | 2.91 | 0.04 | 1.39% | 104,926 |
| Feb 4, 2025 | 2.49 | 2.89 | 2.49 | 2.87 | 0.46 | 19.09% | 53,123 |
| Feb 3, 2025 | 2.50 | 2.55 | 2.35 | 2.41 | -0.15 | -5.86% | 22,690 |
| Jan 31, 2025 | 2.63 | 2.81 | 2.56 | 2.56 | 0.01 | 0.39% | 9,274 |
| Jan 30, 2025 | 2.81 | 3.01 | 2.53 | 2.55 | -0.06 | -2.30% | 74,225 |
| Jan 29, 2025 | 3.00 | 3.00 | 2.61 | 2.61 | -0.29 | -10.00% | 26,887 |
| Jan 28, 2025 | 2.92 | 3.15 | 2.70 | 2.90 | -0.05 | -1.69% | 58,284 |
| Jan 27, 2025 | 3.11 | 3.44 | 2.70 | 2.95 | -0.15 | -4.84% | 195,854 |
| Jan 24, 2025 | 2.88 | 3.36 | 2.88 | 3.10 | 0.24 | 8.39% | 30,040 |
| Jan 23, 2025 | 2.52 | 2.98 | 2.52 | 2.86 | 0.37 | 14.86% | 143,964 |
| Jan 22, 2025 | 3.35 | 3.36 | 2.26 | 2.49 | -0.84 | -25.23% | 206,167 |
| Jan 21, 2025 | 3.76 | 3.80 | 3.32 | 3.33 | -0.46 | -12.14% | 199,789 |
| Jan 17, 2025 | 4.10 | 4.19 | 3.40 | 3.79 | -0.23 | -5.72% | 84,690 |
| Jan 16, 2025 | 4.16 | 4.28 | 3.88 | 4.02 | -0.20 | -4.74% | 56,427 |
| Jan 15, 2025 | 4.76 | 4.80 | 4.10 | 4.22 | -0.50 | -10.59% | 97,854 |