5 DAY PERFORMANCE
-6.92%
1 MONTH PERFORMANCE
+13.18%
3 MONTH PERFORMANCE
-24.77%
6 MONTH PERFORMANCE
-33.33%
YEAR-TO-DATE PERFORMANCE
-79.90%
1 YEAR PERFORMANCE
-80.48%
Jinxin Technology Holding Company American Depositary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $0.89 | $0.82 (-7.54%) | $0.99 | $0.81 | 1.32 M | $48.95 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 |
| 10/27/2025 | $0.90 | $0.82 (-8.89%) | $0.94 | $0.77 | 99.70 K | $22.26 M |
| 10/24/2025 | $0.92 | $0.90 (-2.66%) | $0.94 | $0.89 | 15.51 K | $24.43 M |
| 10/23/2025 | $0.92 | $0.92 (0.45%) | $0.95 | $0.89 | 27.24 K | $24.97 M |
| 10/22/2025 | $0.92 | $0.96 (4.29%) | $0.97 | $0.87 | 70.82 K | $26.05 M |
| 10/21/2025 | $0.96 | $0.91 (-5.65%) | $0.97 | $0.86 | 13.60 K | $24.68 M |
| 10/20/2025 | $0.94 | $0.89 (-4.87%) | $0.98 | $0.88 | 6.60 K | $24.15 M |
| 10/17/2025 | $0.88 | $0.90 (2.16%) | $0.91 | $0.85 | 15.09 K | $24.43 M |
| 10/16/2025 | $0.90 | $0.91 (0.81%) | $0.98 | $0.90 | 14.80 K | $24.70 M |
| 10/15/2025 | $0.89 | $0.93 (5.07%) | $0.96 | $0.89 | 33.15 K | $25.24 M |
| 10/14/2025 | $0.95 | $0.90 (-5.38%) | $0.95 | $0.89 | 24.12 K | $24.44 M |
| 10/13/2025 | $0.99 | $0.96 (-3.06%) | $0.99 | $0.90 | 18.95 K | $26.05 M |
| 10/10/2025 | $0.95 | $0.92 (-3.17%) | $0.97 | $0.90 | 39.00 K | $24.98 M |
| 10/09/2025 | $0.98 | $0.95 (-2.81%) | $0.98 | $0.95 | 45.50 K | $25.79 M |
| 10/08/2025 | $0.95 | $0.98 (3.16%) | $1.01 | $0.92 | 15.83 K | $26.60 M |
| 10/07/2025 | $0.93 | $0.94 (0.54%) | $0.94 | $0.91 | 59.50 K | $25.38 M |
| 10/06/2025 | $1.01 | $0.94 (-6.54%) | $1.01 | $0.93 | 34.00 K | $25.62 M |
| 10/03/2025 | $0.95 | $0.98 (3.09%) | $1.00 | $0.93 | 43.79 K | $26.60 M |
| 10/02/2025 | $1.00 | $0.96 (-3.63%) | $1.00 | $0.96 | 14.30 K | $26.15 M |
| 10/01/2025 | $1.00 | $0.98 (-1.61%) | $1.06 | $0.98 | 70.11 K | $26.71 M |
| 09/30/2025 | $1.05 | $1.02 (-2.86%) | $1.07 | $0.95 | 74.03 K | $27.69 M |
| 09/29/2025 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 66.60 K | $29.32 M |
| 09/26/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.05 | 54.50 K | $28.78 M |
| 09/25/2025 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.06 | 59.83 K | $29.59 M |
| 09/24/2025 | $1.12 | $1.14 (1.79%) | $1.14 | $1.09 | 51.71 K | $30.95 M |
| 09/23/2025 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.10 | 27.21 K | $30.13 M |
| 09/22/2025 | $1.09 | $1.11 (1.83%) | $1.14 | $1.09 | 24.46 K | $30.13 M |
| 09/19/2025 | $1.08 | $1.09 (0.93%) | $1.11 | $1.07 | 70.60 K | $29.59 M |
| 09/18/2025 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.08 | 72.03 K | $29.32 M |
| 09/17/2025 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.07 | 69.83 K | $29.32 M |
| 09/16/2025 | $1.08 | $1.09 (0.93%) | $1.13 | $1.08 | 23.43 K | $29.59 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.
