Jinxin Fertility Group Limited - 1951.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.43	2.47	2.47	2.48	2.42	2.95M
February 16, 2026	2.44	2.43	2.43	2.47	2.42	1.78M
February 13, 2026	2.43	2.48	2.48	2.49	2.42	10.12M
February 12, 2026	2.5	2.44	2.44	2.51	2.43	16.65M
February 11, 2026	2.5	2.5	2.5	2.53	2.46	11.95M
February 10, 2026	2.46	2.5	2.5	2.51	2.45	16.11M
February 09, 2026	2.45	2.45	2.45	2.47	2.43	11.33M
February 06, 2026	2.45	2.42	2.42	2.45	2.4	9.33M
February 05, 2026	2.41	2.46	2.46	2.47	2.4	16.56M
February 04, 2026	2.41	2.4	2.4	2.43	2.38	15.28M
February 03, 2026	2.42	2.4	2.4	2.43	2.38	14.63M
February 02, 2026	2.44	2.41	2.41	2.44	2.39	18.55M
January 30, 2026	2.49	2.44	2.44	2.53	2.43	23.13M
January 29, 2026	2.45	2.49	2.49	2.51	2.43	18.63M
January 28, 2026	2.47	2.46	2.46	2.49	2.44	23.17M
January 27, 2026	2.5	2.48	2.48	2.51	2.46	15.24M
January 26, 2026	2.53	2.51	2.51	2.54	2.48	14.44M
January 23, 2026	2.53	2.53	2.53	2.56	2.5	22.52M
January 22, 2026	2.53	2.52	2.52	2.54	2.49	11.43M
January 21, 2026	2.58	2.53	2.53	2.59	2.49	22.22M
January 20, 2026	2.62	2.55	2.55	2.63	2.54	30.35M
January 19, 2026	2.47	2.59	2.59	2.67	2.44	70.58M
January 16, 2026	2.5	2.46	2.46	2.51	2.45	13.87M
January 15, 2026	2.55	2.48	2.48	2.58	2.46	29.36M
January 14, 2026	2.53	2.54	2.54	2.61	2.52	36.06M
January 13, 2026	2.5	2.53	2.53	2.59	2.48	41.51M
January 12, 2026	2.5	2.48	2.48	2.52	2.44	34.89M
January 09, 2026	2.49	2.51	2.51	2.54	2.49	16.05M
January 08, 2026	2.51	2.51	2.51	2.52	2.48	11.92M
January 07, 2026	2.5	2.51	2.51	2.53	2.48	22.94M
January 06, 2026	2.53	2.5	2.5	2.53	2.47	21.95M
January 05, 2026	2.4	2.49	2.49	2.53	2.38	33.83M
January 02, 2026	2.38	2.4	2.4	2.41	2.36	3.04M
December 31, 2025	2.39	2.38	2.38	2.41	2.36	8.35M
December 30, 2025	2.43	2.38	2.38	2.43	2.37	13.78M
December 29, 2025	2.47	2.42	2.42	2.48	2.41	15.63M
December 24, 2025	2.51	2.46	2.46	2.51	2.46	5.83M
December 23, 2025	2.51	2.5	2.5	2.53	2.49	9.88M
December 22, 2025	2.5	2.51	2.51	2.56	2.5	9.82M
December 19, 2025	2.5	2.51	2.51	2.54	2.47	12.07M
December 18, 2025	2.52	2.48	2.48	2.52	2.46	16.74M
December 17, 2025	2.45	2.53	2.53	2.53	2.44	16.87M
December 16, 2025	2.53	2.45	2.45	2.54	2.45	21.94M
December 15, 2025	2.58	2.53	2.53	2.61	2.52	36.94M
December 12, 2025	2.5	2.51	2.51	2.54	2.45	24.27M
December 11, 2025	2.47	2.43	2.43	2.54	2.43	14.28M
December 10, 2025	2.43	2.47	2.47	2.5	2.42	19.94M
December 09, 2025	2.5	2.4	2.4	2.5	2.39	18.91M
December 08, 2025	2.58	2.47	2.47	2.58	2.46	34.53M
December 05, 2025	2.5	2.57	2.57	2.58	2.48	30M
December 04, 2025	2.51	2.5	2.5	2.53	2.48	11.54M
December 03, 2025	2.51	2.5	2.5	2.51	2.46	10.43M
December 02, 2025	2.5	2.5	2.5	2.52	2.48	20.02M
December 01, 2025	2.39	2.46	2.46	2.48	2.39	16.29M
November 28, 2025	2.38	2.39	2.39	2.42	2.37	13.75M
November 27, 2025	2.36	2.39	2.39	2.4	2.34	13.53M
November 26, 2025	2.38	2.36	2.36	2.42	2.36	17.99M
November 25, 2025	2.37	2.37	2.37	2.42	2.35	20.25M
November 24, 2025	2.36	2.35	2.35	2.38	2.33	23.06M
November 21, 2025	2.37	2.34	2.34	2.39	2.33	24.69M

Jinxin Fertility Group Limited (1951.HK) HKSE