NIP Group Inc. - American Depositary Shares (NIPG)

Historical Prices For NIP Group Inc. - American Depositary Shares (NIPG)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	2.20	2.25	2.18	2.19	53,388	2.19
7/24/2025	2.25	2.30	2.17	2.17	60,560	2.17
7/23/2025	2.30	2.33	2.20	2.28	66,338	2.28
7/22/2025	2.18	2.34	2.17	2.27	71,634	2.27
7/21/2025	2.25	2.35	2.16	2.22	141,413	2.22
7/18/2025	2.30	2.30	2.19	2.21	83,211	2.21
7/17/2025	2.27	2.42	2.21	2.26	118,225	2.26
7/16/2025	2.42	2.42	2.26	2.28	69,230	2.28
7/15/2025	2.41	2.48	2.30	2.40	138,903	2.40
7/14/2025	2.37	2.50	2.33	2.37	154,385	2.37
7/11/2025	2.50	2.55	2.30	2.36	225,709	2.36
7/10/2025	2.54	2.56	2.30	2.49	257,054	2.49
7/09/2025	2.18	2.53	2.18	2.49	716,893	2.49
7/08/2025	1.88	2.13	1.85	2.09	200,711	2.09
7/07/2025	2.13	2.13	1.90	1.93	397,838	1.93
7/03/2025	2.30	2.32	2.13	2.13	255,242	2.13
7/02/2025	2.27	2.43	2.20	2.26	248,164	2.26
7/01/2025	2.60	2.75	2.27	2.45	1,154,461	2.45
6/30/2025	2.38	2.60	2.30	2.45	1,352,427	2.45
6/27/2025	2.07	2.47	2.04	2.15	1,269,360	2.15
6/26/2025	1.70	2.08	1.70	2.06	520,564	2.06
6/25/2025	1.73	1.74	1.66	1.71	196,594	1.71
6/24/2025	1.68	1.75	1.63	1.70	292,455	1.70
6/23/2025	1.48	1.71	1.48	1.67	393,613	1.67
6/20/2025	1.45	1.51	1.41	1.47	106,159	1.47
6/18/2025	1.54	1.60	1.50	1.51	53,302	1.51
6/17/2025	1.41	1.54	1.41	1.53	99,153	1.53
6/16/2025	1.51	1.55	1.49	1.51	138,078	1.51
6/13/2025	1.55	1.60	1.49	1.54	182,707	1.54
6/12/2025	1.50	1.60	1.50	1.56	59,706	1.56
6/11/2025	1.60	1.66	1.51	1.54	103,825	1.54
6/10/2025	1.73	1.75	1.55	1.60	313,333	1.60
6/09/2025	1.51	1.75	1.47	1.73	524,568	1.73
6/06/2025	1.45	1.58	1.45	1.51	341,105	1.51
6/05/2025	1.39	1.50	1.39	1.42	362,610	1.42
6/04/2025	1.50	1.52	1.34	1.35	227,498	1.35
6/03/2025	1.37	1.56	1.31	1.54	237,877	1.54
6/02/2025	1.32	1.40	1.31	1.33	172,486	1.33
5/30/2025	1.21	1.36	1.20	1.32	173,840	1.32
5/29/2025	1.31	1.31	1.11	1.18	220,446	1.18
5/28/2025	1.33	1.33	1.15	1.26	129,003	1.26
5/27/2025	1.30	1.38	1.21	1.26	201,901	1.26
5/23/2025	1.35	1.40	1.26	1.32	43,777	1.32
5/22/2025	1.33	1.40	1.30	1.34	100,888	1.34
5/21/2025	1.31	1.45	1.23	1.32	284,936	1.32
5/20/2025	1.28	1.31	1.22	1.24	79,827	1.24
5/19/2025	1.30	1.32	1.22	1.23	86,234	1.23
5/16/2025	1.34	1.35	1.29	1.30	138,826	1.30
5/15/2025	1.34	1.35	1.27	1.30	164,178	1.30
5/14/2025	1.49	1.50	1.29	1.35	159,089	1.35
5/13/2025	1.52	1.55	1.32	1.47	79,488	1.47
5/12/2025	1.64	1.64	1.48	1.50	86,562	1.50
5/09/2025	1.64	1.64	1.50	1.50	80,669	1.50
5/08/2025	1.55	1.60	1.50	1.56	68,848	1.56
5/07/2025	1.56	1.60	1.53	1.55	53,111	1.55
5/06/2025	1.71	1.71	1.60	1.60	41,258	1.60
5/05/2025	1.75	1.75	1.63	1.66	24,234	1.66
5/02/2025	1.71	1.73	1.65	1.72	31,254	1.72
5/01/2025	1.70	1.84	1.64	1.66	74,125	1.66
4/30/2025	1.86	1.89	1.65	1.65	106,539	1.65
4/29/2025	1.88	1.94	1.85	1.87	83,258	1.87
4/28/2025	1.86	1.86	1.82	1.85	35,207	1.85