XNAS
Datos históricos de Jinxin Technology Holding Company American Depositary Shares
Jinxin Technology Holding Company American Depositary Shares · NAMI
$2.11
▼ -0.08 (-3.65%)
Última operación · 11/10/2026, 21:44:53 UTC
- Variación en el periodo
- −90.87%
- Máximo
- US$26.75
- 12 de diciembre de 2025
- Mínimo
- US$1.55
- 24 de septiembre de 2026
- Volumen medio diario
- 0.64 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.08 | 2.20 | 2.03 | 2.19 | +4.78% | 20,889 |
| 8 oct 2026 | 2.06 | 2.14 | 2.02 | 2.09 | −4.57% | 17,981.772 |
| 7 oct 2026 | 2.25 | 2.25 | 2.09 | 2.19 | −3.10% | 22,797.274 |
| 6 oct 2026 | 2.16 | 2.30 | 2.11 | 2.26 | +5.12% | 34,643.984 |
| 5 oct 2026 | 2.27 | 2.27 | 2.09 | 2.15 | −5.70% | 59,013.665 |
| 2 oct 2026 | 2.27 | 2.36 | 2.23 | 2.28 | −5.79% | 63,733.271 |
| 1 oct 2026 | 2.35 | 2.42 | 2.28 | 2.42 | +2.98% | 87,663.695 |
| 30 sep 2026 | 2.48 | 2.67 | 2.27 | 2.35 | −8.56% | 353,788.065 |
| 29 sep 2026 | 2.23 | 3.11 | 2.19 | 2.57 | +14.73% | 2.56 M |
| 28 sep 2026 | 2.45 | 2.84 | 1.83 | 2.24 | +40.88% | 46.48 M |
| 25 sep 2026 | 1.60 | 1.64 | 1.58 | 1.59 | −1.85% | 28,570.306 |
| 24 sep 2026 | 1.62 | 1.65 | 1.55 | 1.62 | +0.62% | 24,443.306 |
| 23 sep 2026 | 1.75 | 1.77 | 1.60 | 1.61 | −9.04% | 63,082.335 |
| 22 sep 2026 | 1.78 | 1.80 | 1.70 | 1.77 | −3.54% | 52,262.566 |
| 21 sep 2026 | 1.77 | 2.03 | 1.77 | 1.84 | −7.32% | 92,477.884 |
| 18 sep 2026 | 1.98 | 2.05 | 1.72 | 1.98 | −4.35% | 221,297.575 |
| 17 sep 2026 | 2.03 | 2.26 | 1.93 | 2.07 | −33.65% | 644,329.944 |
| 16 sep 2026 | 2.71 | 3.70 | 2.53 | 3.12 | +36.84% | 19.2 M |
| 15 sep 2026 | 1.95 | 2.33 | 1.70 | 2.28 | +26.67% | 23.97 M |
| 14 sep 2026 | 1.89 | 1.94 | 1.80 | 1.80 | −1.64% | 9,897.334 |
| 11 sep 2026 | 1.94 | 1.95 | 1.83 | 1.83 | −4.69% | 5,545.334 |
| 10 sep 2026 | 1.89 | 2.18 | 1.85 | 1.92 | +1.05% | 33,275.334 |
| 9 sep 2026 | 1.94 | 2.00 | 1.89 | 1.90 | −3.55% | 31,630.334 |
| 8 sep 2026 | 2.14 | 2.14 | 1.94 | 1.97 | −7.94% | 26,257.964 |
| 4 sep 2026 | 2.18 | 2.19 | 2.10 | 2.14 | −2.28% | 12,703.519 |
| 3 sep 2026 | 2.26 | 2.28 | 2.13 | 2.19 | −4.78% | 11,989.805 |
| 2 sep 2026 | 2.40 | 2.45 | 2.22 | 2.30 | −2.95% | 33,228.334 |
| 1 sep 2026 | 2.41 | 2.46 | 2.35 | 2.37 | −1.25% | 10,559.476 |
| 31 ago 2026 | 2.36 | 2.51 | 2.36 | 2.40 | −2.04% | 19,658.334 |
| 28 ago 2026 | 2.58 | 2.58 | 2.45 | 2.45 | −3.16% | 11,428.476 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.